Efek Terdaftar

Malindo Feedmill Tbk, PT

Security name
Malindo Feedmill Tbk
Issuer
Malindo Feedmill Tbk, PT
ISIN Code
ID1000119407
Short Code
MAIN
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
2,238,750,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
June 15, 2011
Activity Sector
ANIMAL FEED
Number of Securities
2,238,750,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 Jul 2024 0 835 800 825 78,557 6,451,703,500 665
22 Jul 2024 0 830 805 815 41,947 3,440,366,500 460
23 Jul 2024 0 830 810 820 42,445 3,481,600,500 490
24 Jul 2024 0 825 810 815 23,925 1,949,768,500 324
25 Jul 2024 0 880 815 870 210,700 18,118,071,500 2,143
26 Jul 2024 0 900 850 865 107,067 9,441,763,000 1,464
29 Jul 2024 0 875 825 850 60,481 5,160,822,000 738
30 Jul 2024 0 850 780 810 179,980 14,515,559,500 1,750
31 Jul 2024 0 905 790 890 212,415 18,617,044,000 2,425
01 Aug 2024 0 920 855 885 183,651 16,339,300,500 1,753
02 Aug 2024 0 895 860 870 57,753 5,052,544,500 746
05 Aug 2024 0 875 790 805 140,628 11,510,917,500 1,733
06 Aug 2024 0 840 795 825 100,241 8,213,503,500 805
07 Aug 2024 0 875 825 860 105,428 8,955,179,500 962
08 Aug 2024 0 885 840 880 87,006 7,526,073,500 1,115
09 Aug 2024 0 880 710 795 283,845 22,578,220,000 3,120
12 Aug 2024 795 820 775 805 85,689 6,854,080,500 1,457
13 Aug 2024 805 820 785 790 61,824 4,906,002,000 919
14 Aug 2024 790 835 785 830 59,627 4,884,020,000 976
15 Aug 2024 835 850 825 830 50,028 4,179,462,000 1,061
16 Aug 2024 835 835 815 830 26,607 2,190,491,500 470
19 Aug 2024 835 835 800 815 62,189 5,027,871,000 1,188
20 Aug 2024 815 830 800 815 74,677 6,101,898,500 740
21 Aug 2024 820 820 795 800 64,257 5,227,267,500 493
22 Aug 2024 800 815 790 805 26,343 2,112,124,500 413
26 Aug 2024 820 825 805 820 33,964 2,765,622,000 611
27 Aug 2024 820 875 810 875 179,129 15,264,937,000 1,520
28 Aug 2024 875 885 820 835 162,585 13,774,031,000 2,305
29 Aug 2024 840 850 820 820 74,610 6,186,132,000 816
26 Sep 2024 805 810 785 785 56,316 4,478,200,500 746
27 Sep 2024 785 800 760 780 48,795 3,822,578,500 678
30 Sep 2024 780 785 750 760 87,921 6,691,187,000 909
01 Oct 2024 755 775 755 760 23,950 1,830,937,500 453
02 Oct 2024 765 775 750 755 32,230 2,455,042,000 639
03 Oct 2024 760 765 755 765 16,922 1,284,219,500 332
04 Oct 2024 765 765 735 740 54,558 4,068,823,000 773
07 Oct 2024 745 775 740 770 39,851 3,034,993,000 678
08 Oct 2024 770 780 760 770 24,292 1,875,173,500 489
09 Oct 2024 775 780 755 760 17,611 1,346,966,500 409
10 Oct 2024 760 790 760 780 48,944 3,763,093,000 810
11 Oct 2024 785 790 770 775 45,907 3,551,290,500 518
14 Oct 2024 780 810 780 800 63,215 5,059,257,500 921
15 Oct 2024 810 825 800 820 59,776 4,864,057,000 827
16 Oct 2024 820 835 815 820 29,244 2,405,531,000 609
17 Oct 2024 820 820 800 805 40,821 3,316,440,500 622
18 Oct 2024 805 815 795 815 48,724 3,925,070,000 591
21 Oct 2024 825 845 820 825 94,874 7,874,747,000 1,198
22 Oct 2024 825 835 820 830 25,310 2,093,635,000 465
23 Oct 2024 830 875 825 865 75,209 6,441,537,500 1,284
24 Oct 2024 875 905 855 895 172,313 15,277,807,500 2,473
25 Oct 2024 895 900 860 865 138,244 12,113,323,000 2,367
28 Oct 2024 865 870 820 840 64,550 5,426,452,500 1,095
29 Oct 2024 840 920 840 905 265,091 23,742,198,500 2,718
30 Oct 2024 905 910 875 885 87,176 7,771,822,000 2,037
31 Oct 2024 890 895 865 880 50,497 4,445,169,500 927
01 Nov 2024 885 885 755 765 271,358 21,247,973,500 2,969
04 Nov 2024 775 795 750 780 148,629 11,474,606,500 2,037
05 Nov 2024 780 790 755 770 47,133 3,633,116,500 790
06 Nov 2024 775 780 760 760 35,741 2,751,687,000 575
07 Nov 2024 760 765 740 750 38,428 2,883,483,000 555
08 Nov 2024 755 760 740 740 48,299 3,600,230,000 691
11 Nov 2024 740 745 710 730 102,334 7,390,573,500 863
12 Nov 2024 730 765 730 765 29,701 2,242,525,500 659
13 Nov 2024 770 770 745 750 34,878 2,638,379,000 521
14 Nov 2024 760 760 735 745 24,068 1,801,310,000 350
15 Nov 2024 745 765 740 760 30,007 2,269,778,000 414
18 Nov 2024 760 775 750 755 20,685 1,576,124,000 503
19 Nov 2024 755 790 750 780 56,272 4,363,237,500 710
20 Nov 2024 780 795 765 770 35,364 2,739,065,000 662
21 Nov 2024 770 780 740 750 28,167 2,132,601,500 843
22 Nov 2024 750 770 745 750 18,298 1,386,988,000 334
25 Nov 2024 740 775 740 760 19,683 1,500,559,500 370
26 Nov 2024 760 770 750 755 7,814 592,247,500 164
28 Nov 2024 755 760 745 755 10,024 756,557,500 184
29 Nov 2024 760 770 750 760 25,135 1,905,253,000 322
02 Dec 2024 760 780 755 765 22,811 1,752,465,500 632
03 Dec 2024 775 795 765 795 72,798 5,729,727,500 1,993
04 Dec 2024 795 830 795 820 80,326 6,499,412,000 1,091
05 Dec 2024 840 850 825 845 132,489 11,128,773,500 1,113
06 Dec 2024 850 860 825 850 40,860 3,450,228,000 642
09 Dec 2024 845 870 835 840 64,260 5,497,831,500 881
10 Dec 2024 840 845 815 820 35,169 2,909,950,500 717
11 Dec 2024 820 835 810 815 14,935 1,225,669,500 469
12 Dec 2024 815 850 815 830 29,073 2,417,493,000 816
13 Dec 2024 830 835 805 810 17,591 1,432,901,500 438
16 Dec 2024 805 830 795 820 15,650 1,262,916,500 366
17 Dec 2024 825 825 775 775 23,051 1,822,039,500 483
18 Dec 2024 780 800 770 790 20,356 1,598,434,000 383
19 Dec 2024 790 790 750 760 17,228 1,308,818,500 339
20 Dec 2024 755 775 755 765 11,811 906,233,000 232
23 Dec 2024 765 790 765 790 11,407 891,085,000 229
24 Dec 2024 795 800 770 790 18,051 1,409,897,000 303
27 Dec 2024 775 795 775 775 8,329 650,086,000 156
30 Dec 2024 770 785 750 765 17,915 1,372,237,500 355
02 Jan 2025 780 795 770 770 9,903 769,279,000 220
03 Jan 2025 780 790 765 780 9,974 773,346,000 202
06 Jan 2025 780 795 760 760 14,490 1,120,272,500 290
07 Jan 2025 765 770 745 765 38,087 2,887,808,500 351
08 Jan 2025 760 775 750 765 16,314 1,245,597,500 230
09 Jan 2025 765 770 750 750 23,184 1,752,843,000 224
10 Jan 2025 750 760 740 750 19,377 1,443,709,500 224
13 Jan 2025 750 750 720 725 47,590 3,469,657,500 532
14 Jan 2025 725 745 715 725 35,811 2,614,781,000 419
15 Jan 2025 725 750 725 725 34,737 2,539,505,000 339
16 Jan 2025 730 770 730 760 49,696 3,754,105,500 686
17 Jan 2025 760 780 745 765 25,702 1,965,909,000 561
20 Jan 2025 775 795 770 785 27,522 2,148,373,000 663
21 Jan 2025 790 795 765 775 19,809 1,536,974,500 438
22 Jan 2025 785 805 775 775 93,204 7,380,626,500 1,759
23 Jan 2025 780 795 720 775 30,417 2,339,554,500 782
24 Jan 2025 775 780 765 770 5,868 453,668,500 172
30 Jan 2025 790 800 765 790 19,567 1,538,743,000 494
31 Jan 2025 800 815 785 785 40,245 3,231,872,000 622
03 Feb 2025 780 800 765 775 17,418 1,349,963,500 244
04 Feb 2025 780 795 770 785 28,581 2,240,303,000 402
05 Feb 2025 795 795 765 765 24,002 1,872,814,500 486
06 Feb 2025 765 780 750 760 18,302 1,395,807,500 348
07 Feb 2025 760 765 735 760 28,116 2,112,880,000 505
10 Feb 2025 760 780 735 750 20,599 1,554,428,000 390
11 Feb 2025 750 750 710 720 25,877 1,892,727,500 426
12 Feb 2025 715 765 715 750 11,111 827,381,000 305
13 Feb 2025 750 750 720 735 12,776 943,847,500 162
14 Feb 2025 735 745 720 725 13,311 968,014,500 300
17 Feb 2025 725 745 715 730 14,412 1,056,284,500 228
18 Feb 2025 735 785 735 780 47,894 3,686,520,000 657
19 Feb 2025 780 800 770 775 20,603 1,614,345,500 335
20 Feb 2025 775 790 755 755 8,857 682,170,500 199
21 Feb 2025 760 765 750 750 7,307 550,913,500 241
24 Feb 2025 750 755 725 730 15,644 1,156,300,500 374
25 Feb 2025 745 745 715 725 17,031 1,230,874,500 280
26 Feb 2025 730 740 705 710 14,594 1,045,682,500 264
27 Feb 2025 705 720 705 705 23,199 1,648,879,500 259
28 Feb 2025 695 695 680 680 28,876 1,992,640,500 356
03 Mar 2025 705 740 695 735 66,241 4,784,824,000 368
04 Mar 2025 730 735 715 725 20,606 1,491,078,500 358
05 Mar 2025 725 760 725 760 88,729 6,643,975,000 560
06 Mar 2025 770 785 760 770 30,898 2,391,961,500 534
07 Mar 2025 770 780 765 765 6,837 524,349,000 107
10 Mar 2025 760 785 760 775 10,903 842,695,500 254
11 Mar 2025 775 775 755 760 8,216 627,679,500 219
12 Mar 2025 760 780 735 750 9,143 682,333,000 363
13 Mar 2025 755 760 745 745 2,077 156,045,500 78
14 Mar 2025 750 750 720 740 9,094 666,147,000 193
17 Mar 2025 750 755 725 745 10,164 750,927,500 285
18 Mar 2025 745 755 680 715 30,301 2,163,764,000 627
19 Mar 2025 715 745 715 740 40,061 2,922,406,000 730
20 Mar 2025 740 755 735 750 28,127 2,093,802,000 492
21 Mar 2025 750 755 715 730 14,526 1,062,955,500 323
24 Mar 2025 730 755 705 740 23,439 1,725,938,000 344
25 Mar 2025 745 785 745 755 42,893 3,250,442,500 555
26 Mar 2025 755 805 755 795 105,569 8,383,753,500 1,269
27 Mar 2025 800 825 800 810 38,427 3,102,904,000 1,059
08 Apr 2025 745 750 690 720 43,463 3,172,016,500 516
09 Apr 2025 720 755 710 745 120,383 8,863,492,500 654
10 Apr 2025 780 795 745 755 50,174 3,880,240,500 574
11 Apr 2025 750 750 710 720 134,014 9,660,903,000 1,307
14 Apr 2025 740 755 735 745 35,660 2,652,965,500 737
15 Apr 2025 745 770 725 745 65,449 4,846,319,500 805
16 Apr 2025 750 755 735 740 24,325 1,814,201,500 375
17 Apr 2025 745 755 740 745 12,567 936,926,500 207
21 Apr 2025 750 760 730 750 30,437 2,256,518,500 474
22 Apr 2025 740 740 720 740 35,738 2,610,218,000 492
23 Apr 2025 735 750 725 740 32,778 2,425,131,000 400
24 Apr 2025 740 755 735 735 22,820 1,696,600,000 332
25 Apr 2025 735 765 735 755 17,227 1,293,261,000 485
28 Apr 2025 760 785 755 780 51,296 3,964,442,500 622
29 Apr 2025 785 785 770 775 25,115 1,950,955,500 387
30 Apr 2025 780 795 770 785 39,933 3,135,829,000 591
02 May 2025 770 770 715 735 79,132 5,804,282,500 1,221
05 May 2025 735 735 715 720 34,873 2,521,384,000 978
06 May 2025 720 730 720 725 27,825 2,011,910,000 624
07 May 2025 725 740 725 740 32,980 2,425,358,500 738
08 May 2025 740 745 720 725 37,881 2,770,444,000 623
09 May 2025 720 735 720 720 9,642 698,987,000 317
14 May 2025 735 735 720 725 14,307 1,040,504,000 318
15 May 2025 725 735 720 730 18,784 1,362,949,000 352
16 May 2025 730 735 720 725 12,683 921,224,500 241
19 May 2025 730 745 725 740 35,386 2,611,500,000 564
20 May 2025 745 745 725 725 22,995 1,681,802,500 325
21 May 2025 730 755 730 750 42,960 3,198,903,000 568
22 May 2025 755 780 750 765 69,141 5,302,558,500 1,070
23 May 2025 775 775 755 755 58,128 4,454,729,000 757
26 May 2025 760 765 740 755 42,247 3,179,982,000 767
27 May 2025 760 765 750 760 50,198 3,798,042,000 695
28 May 2025 765 765 745 750 48,427 3,645,728,000 835
02 Jun 2025 760 765 750 755 95,543 7,207,082,500 1,371
03 Jun 2025 755 765 745 760 118,986 9,008,806,500 1,543
04 Jun 2025 695 705 685 695 99,928 6,959,371,000 1,423
05 Jun 2025 700 700 690 690 27,175 1,880,301,000 655
10 Jun 2025 690 695 675 680 60,246 4,120,923,500 968
11 Jun 2025 685 690 680 690 19,685 1,353,162,500 341
12 Jun 2025 700 700 680 685 10,932 750,996,000 375
13 Jun 2025 685 685 670 675 28,028 1,894,083,500 645
16 Jun 2025 670 670 640 645 56,069 3,680,781,000 1,333
17 Jun 2025 650 655 630 635 29,009 1,863,687,000 1,231
18 Jun 2025 640 645 625 635 21,701 1,376,448,500 501
19 Jun 2025 635 635 605 610 43,975 2,699,621,500 1,018
20 Jun 2025 610 620 605 610 16,476 1,006,190,000 472
23 Jun 2025 610 610 570 580 58,316 3,399,149,500 909
24 Jun 2025 595 605 590 600 28,148 1,694,543,500 470
25 Jun 2025 605 625 595 620 26,836 1,629,919,000 528
26 Jun 2025 625 660 625 650 41,538 2,686,913,500 794
30 Jun 2025 655 655 615 625 43,081 2,706,554,500 746
01 Jul 2025 625 630 610 620 15,028 927,965,500 405
02 Jul 2025 620 620 600 605 16,016 971,891,000 356
03 Jul 2025 615 615 600 615 9,350 567,781,500 260
04 Jul 2025 620 620 610 610 10,806 663,472,000 154
07 Jul 2025 620 620 600 610 21,586 1,318,253,500 425
08 Jul 2025 610 630 605 625 22,340 1,384,546,500 368
09 Jul 2025 625 650 625 650 32,202 2,059,789,000 545
10 Jul 2025 650 655 645 655 12,960 844,364,000 322
11 Jul 2025 655 660 640 640 16,098 1,039,225,500 346

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 MAIN : 65 IDR) 03 Jun 2025 05 Jun 2025 25 Jun 2025 Active
Proxy Voting   - 29 Apr 2025 22 May 2025 Active
Proxy Voting   - 26 Apr 2024 21 May 2024 Active
Proxy Voting   - 31 May 2023 27 Jun 2023 Active
Proxy Voting   - 06 Jun 2022 29 Jun 2022 Active
Proxy Voting   - 31 May 2021 24 Jun 2021 Active
Proxy Voting   - 05 Aug 2020 28 Aug 2020 Active
Cash Dividend (1 MAIN : 22 IDR) 28 Jun 2019 02 Jul 2019 19 Jul 2019 Active
Proxy Voting   - 28 May 2019 20 Jun 2019 Active
Cash Dividend (1 MAIN : 16 IDR) 17 Oct 2018 22 Oct 2018 09 Nov 2018 Active
Proxy Voting   - 04 Jun 2018 27 Jun 2018 Active
Cash Dividend (1 MAIN : 38 IDR) 05 Jul 2017 10 Jul 2017 21 Jul 2017 Active
Proxy Voting   - 26 May 2017 20 Jun 2017 Active
Proxy Voting   - 01 Jun 2016 24 Jun 2016 Active
Right Distribution (4 MAIN : 1 MAIN-R ) 06 Nov 2015 11 Nov 2015 12 Nov 2015 Active
Proxy Voting   - 08 Sep 2015 01 Oct 2015 Active
Proxy Voting   - 19 May 2015 11 Jun 2015 Active
Cash Dividend (1 MAIN : 20 IDR) 11 Nov 2014 14 Nov 2014 28 Nov 2014 Active
Proxy Voting   - 30 May 2014 17 Jun 2014 Active
Cash Dividend (1 MAIN : 36 IDR) 08 Nov 2013 13 Nov 2013 27 Nov 2013 Active
Proxy Voting   - 20 May 2013 05 Jun 2013 Active
Cash Dividend (1 MAIN : 25 IDR) 06 Dec 2012 11 Dec 2012 27 Dec 2012 Active
Proxy Voting   - 29 May 2012 14 Jun 2012 Active
Cash Dividend (1 MAIN : 23 IDR) 16 Sep 2011 21 Sep 2011 29 Sep 2011 Active
Proxy Voting   - 13 Sep 2011 29 Sep 2011 Active
Mandatory Conversion (1 MAIN : 5 MAIN ) - 17 Jun 2011 20 Jun 2011 Active
Proxy Voting   - 24 May 2011 09 Jun 2011 Active
Proxy Voting   - 12 Apr 2011 28 Apr 2011 Active
Cash Dividend (1 MAIN : 70 IDR) 17 Dec 2010 22 Dec 2010 28 Dec 2010 Active
Cash Dividend (1 MAIN : 56 IDR) 06 Sep 2010 16 Sep 2010 30 Sep 2010 Active
Proxy Voting   - 01 Jun 2010 17 Jun 2010 Active
Cash Dividend (1 MAIN : 4 IDR) 06 Aug 2009 11 Aug 2009 26 Aug 2009 Active
Proxy Voting   - 02 Jun 2009 18 Jun 2009 Active
Cash Dividend (1 MAIN : 25 IDR) 17 Dec 2008 22 Dec 2008 30 Dec 2008 Active
Proxy Voting   - 06 Jun 2008 24 Jun 2008 Active
Proxy Voting   - 26 Mar 2008 14 Apr 2008 Active
Proxy Voting   - 27 Dec 2007 14 Jan 2008 Active
Cash Dividend   09 Oct 2007 17 Oct 2007 31 Oct 2007 Active
Proxy Voting   - 31 May 2007 19 Jun 2007 Active
Cash Dividend   09 Nov 2006 14 Nov 2006 28 Nov 2006 Active
Cash Dividend   27 Jul 2006 01 Aug 2006 15 Aug 2006 Active
Proxy Voting   - 12 Jun 2006 27 Jun 2006 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online