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
15 Juni 2011
Activity Sector
ANIMAL FEED
Number of Securities
2,238,750,000 (Total)
As of 3 Aug 2020
100.00% Scripless = 2,238,750,000.000
Local Percentage
16.18%
Foreign Percentage
83.82%

Graph

Price History

Date Open High Low Close Volume Value Freq
09 Aug 2019 0 1,045 1,000 1,010 86,654 8,831,962,000 1,602
12 Aug 2019 0 1,015 995 995 28,368 2,840,186,500 1,102
13 Aug 2019 0 990 960 965 95,563 9,284,367,000 1,760
14 Aug 2019 0 990 970 970 40,313 3,946,330,000 983
15 Aug 2019 0 960 935 955 52,452 4,993,823,000 1,062
16 Aug 2019 0 975 955 955 52,967 5,114,300,000 1,278
19 Aug 2019 0 975 955 955 33,012 3,170,995,000 859
20 Aug 2019 0 970 935 935 47,262 4,464,573,500 951
21 Aug 2019 0 950 915 915 54,155 5,010,277,500 1,206
22 Aug 2019 0 940 900 910 81,591 7,506,805,000 2,382
23 Aug 2019 0 930 900 900 46,959 4,293,850,500 952
26 Aug 2019 0 920 860 915 50,218 4,520,142,000 957
27 Aug 2019 0 945 915 925 76,022 7,082,627,000 1,544
28 Aug 2019 0 945 920 925 49,978 4,636,756,000 872
29 Aug 2019 0 955 920 925 70,733 6,633,793,000 1,144
30 Aug 2019 0 945 915 925 38,381 3,552,755,500 604
02 Sep 2019 0 945 905 910 28,590 2,640,303,500 960
03 Sep 2019 0 920 900 905 26,350 2,389,993,500 599
04 Sep 2019 0 910 885 890 42,066 3,759,976,000 1,007
05 Sep 2019 0 905 890 895 15,934 1,431,095,500 408
06 Sep 2019 0 910 890 895 17,686 1,588,639,500 448
09 Sep 2019 0 970 895 965 119,643 11,249,280,000 2,393
10 Sep 2019 0 990 940 945 122,392 11,841,904,500 2,584
11 Sep 2019 0 985 945 985 109,153 10,620,371,000 2,529
12 Sep 2019 0 995 965 965 72,078 7,049,019,000 1,371
13 Sep 2019 0 975 950 955 41,125 3,969,356,000 669
16 Sep 2019 0 965 905 940 46,332 4,322,530,000 1,091
17 Sep 2019 0 950 935 935 18,631 1,748,109,500 477
18 Sep 2019 0 965 935 965 34,830 3,326,198,000 797
19 Sep 2019 0 980 945 945 43,979 4,220,629,500 1,308
20 Sep 2019 0 950 935 940 17,447 1,640,177,000 528
23 Sep 2019 0 945 920 925 23,301 2,160,759,500 829
24 Sep 2019 0 930 895 900 33,679 3,047,892,500 839
25 Sep 2019 0 920 895 915 17,154 1,558,362,500 527
26 Sep 2019 0 935 915 925 23,004 2,124,975,000 478
27 Sep 2019 0 930 905 905 19,147 1,747,516,000 537
30 Sep 2019 0 920 905 915 21,300 1,944,831,500 464
01 Oct 2019 0 920 905 910 9,900 902,430,000 375
02 Oct 2019 0 910 890 895 20,850 1,870,874,500 724
03 Oct 2019 0 890 860 875 31,108 2,715,712,000 996
04 Oct 2019 0 895 870 875 26,403 2,317,672,000 637
07 Oct 2019 0 890 860 865 19,629 1,707,460,000 474
08 Oct 2019 0 875 860 870 15,274 1,325,590,500 300
09 Oct 2019 0 870 855 865 12,200 1,052,435,500 326
10 Oct 2019 0 875 855 860 9,335 806,095,000 352
11 Oct 2019 0 885 865 880 20,505 1,799,290,000 406
14 Oct 2019 0 950 890 945 119,960 11,118,880,500 2,218
15 Oct 2019 0 960 925 950 127,319 12,049,062,000 1,899
16 Oct 2019 0 955 925 925 34,936 3,263,363,500 719
17 Oct 2019 0 975 925 970 126,502 12,141,039,000 2,087
18 Oct 2019 0 1,085 960 1,080 390,406 40,358,640,000 5,124
21 Oct 2019 0 1,090 1,040 1,080 124,655 13,255,475,000 2,079
22 Oct 2019 0 1,130 1,065 1,100 157,183 17,309,818,500 2,439
23 Oct 2019 0 1,120 1,080 1,090 63,038 6,942,267,500 1,189
24 Oct 2019 0 1,145 1,080 1,135 193,562 21,762,066,000 2,445
25 Oct 2019 0 1,140 1,100 1,125 118,648 13,343,038,500 1,539
28 Oct 2019 0 1,170 1,125 1,150 141,920 16,308,421,000 1,913
29 Oct 2019 0 1,165 1,100 1,100 44,382 4,975,488,000 842
30 Oct 2019 0 1,115 1,045 1,055 49,565 5,334,665,500 1,141
31 Oct 2019 0 1,120 1,030 1,110 69,134 7,520,084,500 1,333
01 Nov 2019 0 1,185 1,085 1,185 231,078 26,816,768,500 2,927
04 Nov 2019 0 1,195 1,135 1,175 102,838 12,025,942,500 1,723
05 Nov 2019 0 1,190 1,165 1,175 48,433 5,704,636,500 876
06 Nov 2019 0 1,200 1,170 1,195 107,817 12,822,070,500 2,087
07 Nov 2019 0 1,200 1,130 1,155 39,498 4,571,540,500 839
08 Nov 2019 0 1,170 1,135 1,155 28,601 3,315,400,000 486
11 Nov 2019 0 1,190 1,090 1,090 50,797 5,695,090,000 1,142
12 Nov 2019 0 1,130 1,090 1,125 21,751 2,426,482,500 526
13 Nov 2019 0 1,130 1,080 1,090 22,389 2,448,550,000 677
14 Nov 2019 0 1,100 1,035 1,065 33,224 3,541,679,500 758
15 Nov 2019 0 1,105 1,050 1,065 20,978 2,266,611,500 668
18 Nov 2019 0 1,080 1,050 1,050 12,442 1,317,550,500 353
19 Nov 2019 0 1,075 1,040 1,060 17,496 1,847,799,500 665
20 Nov 2019 0 1,130 1,060 1,070 65,320 7,165,140,000 1,658
21 Nov 2019 0 1,095 1,040 1,040 19,529 2,063,302,500 746
22 Nov 2019 0 1,070 1,040 1,045 40,252 4,210,042,500 461
25 Nov 2019 0 1,065 1,045 1,055 9,050 955,497,000 364
26 Nov 2019 0 1,075 1,040 1,045 22,078 2,320,447,500 451
27 Nov 2019 0 1,055 995 995 33,616 3,430,592,000 763
28 Nov 2019 0 1,035 990 1,015 41,948 4,279,342,500 768
29 Nov 2019 0 1,035 1,000 1,015 13,789 1,403,976,500 462
02 Dec 2019 0 1,065 1,015 1,060 23,853 2,504,849,000 507
03 Dec 2019 0 1,085 1,045 1,060 20,779 2,210,786,000 518
04 Dec 2019 0 1,070 1,030 1,030 12,389 1,287,297,500 406
05 Dec 2019 0 1,055 1,025 1,025 21,094 2,185,109,000 472
06 Dec 2019 0 1,080 1,025 1,075 38,288 4,057,977,500 549
09 Dec 2019 0 1,100 1,060 1,075 15,971 1,720,030,000 649
10 Dec 2019 0 1,115 1,050 1,065 36,295 3,941,525,500 856
11 Dec 2019 0 1,080 1,040 1,050 18,103 1,910,110,000 497
12 Dec 2019 0 1,065 1,030 1,035 10,894 1,136,951,500 393
13 Dec 2019 0 1,055 1,010 1,035 17,465 1,796,346,000 487
16 Dec 2019 0 1,050 1,030 1,045 9,510 988,932,500 319
17 Dec 2019 0 1,060 1,035 1,040 9,782 1,020,021,000 330
18 Dec 2019 0 1,050 1,025 1,025 19,695 2,030,433,500 393
19 Dec 2019 0 1,040 1,020 1,025 8,674 890,682,000 298
20 Dec 2019 0 1,030 1,000 1,000 9,139 926,109,500 247
23 Dec 2019 0 1,030 1,000 1,020 11,538 1,175,507,000 461
26 Dec 2019 0 1,035 1,015 1,030 6,309 644,137,500 239
27 Dec 2019 0 1,050 1,020 1,020 9,354 966,599,500 351
30 Dec 2019 0 1,025 1,005 1,005 24,387 2,460,924,000 552
02 Jan 2020 0 1,020 1,000 1,010 6,074 615,178,500 243
03 Jan 2020 0 1,040 1,005 1,030 21,145 2,168,871,000 473
06 Jan 2020 0 1,040 1,015 1,030 11,048 1,137,141,000 402
07 Jan 2020 0 1,080 1,040 1,065 133,159 14,157,104,000 1,953
08 Jan 2020 0 1,075 1,030 1,035 41,023 4,287,485,500 962
09 Jan 2020 0 1,055 1,030 1,040 27,721 2,883,716,500 731
10 Jan 2020 0 1,050 1,015 1,015 36,328 3,719,628,000 998
13 Jan 2020 0 1,025 995 995 68,883 6,906,948,500 1,651
14 Jan 2020 0 1,020 1,000 1,005 35,792 3,622,776,000 682
15 Jan 2020 0 1,035 1,005 1,005 58,227 5,934,215,500 1,371
16 Jan 2020 0 1,020 1,000 1,010 31,593 3,186,946,000 844
17 Jan 2020 0 1,025 1,000 1,005 28,687 2,888,669,500 697
20 Jan 2020 0 1,010 960 960 56,616 5,574,286,000 1,622
21 Jan 2020 0 970 920 920 68,144 6,354,654,500 1,651
22 Jan 2020 0 940 905 915 32,030 2,945,387,000 933
23 Jan 2020 0 935 915 925 18,007 1,666,621,500 565
24 Jan 2020 0 935 920 925 9,440 876,884,000 458
27 Jan 2020 0 925 875 890 38,437 3,420,732,500 1,042
28 Jan 2020 0 895 860 880 42,593 3,754,953,000 794
29 Jan 2020 0 905 890 895 13,160 1,183,725,500 555
30 Jan 2020 0 920 890 895 19,445 1,754,806,500 549
31 Jan 2020 0 905 885 895 15,590 1,391,906,000 430
03 Feb 2020 0 895 855 855 69,353 6,055,206,500 832
04 Feb 2020 0 875 855 865 9,654 832,823,500 421
05 Feb 2020 0 890 865 875 22,229 1,945,840,500 477
06 Feb 2020 0 890 875 885 15,358 1,352,703,500 404
07 Feb 2020 0 890 860 870 15,373 1,350,428,500 459
10 Feb 2020 0 875 860 865 5,833 504,911,000 223
11 Feb 2020 0 875 820 850 25,275 2,136,130,500 834
12 Feb 2020 0 855 825 825 6,973 582,906,500 377
13 Feb 2020 0 835 780 795 36,532 2,927,838,000 889
14 Feb 2020 0 830 795 815 22,252 1,818,002,500 549
17 Feb 2020 0 855 820 845 17,002 1,428,279,500 533
18 Feb 2020 0 875 835 865 20,190 1,743,955,000 561
19 Feb 2020 0 885 865 875 8,120 711,178,500 370
20 Feb 2020 0 885 865 870 11,116 971,449,000 254
21 Feb 2020 0 875 835 840 10,153 861,750,000 351
24 Feb 2020 0 835 810 815 30,195 2,474,452,000 470
25 Feb 2020 0 815 790 795 18,891 1,509,661,500 470
26 Feb 2020 0 795 740 750 46,553 3,564,969,500 792
27 Feb 2020 0 775 710 720 27,770 2,040,699,000 657
28 Feb 2020 0 705 660 680 35,935 2,430,969,500 902
02 Mar 2020 0 715 650 685 28,866 1,979,490,000 783
03 Mar 2020 0 740 690 735 24,639 1,779,421,000 566
04 Mar 2020 0 795 710 770 21,305 1,624,701,000 723
05 Mar 2020 0 805 750 770 21,030 1,641,452,000 677
06 Mar 2020 0 770 730 745 5,652 421,689,000 364
09 Mar 2020 0 725 680 690 19,821 1,380,906,000 603
10 Mar 2020 0 720 670 700 14,346 1,010,518,000 400
11 Mar 2020 0 710 670 685 15,407 1,058,618,000 319
12 Mar 2020 0 660 620 620 23,328 1,469,101,500 549
13 Mar 2020 0 660 580 605 24,545 1,441,560,500 515
16 Mar 2020 0 605 565 565 13,718 783,880,000 576
17 Mar 2020 0 540 530 530 11,856 628,493,000 249
18 Mar 2020 0 525 494 494 18,250 905,496,700 397
19 Mar 2020 0 466 460 460 2,348 108,009,800 81
20 Mar 2020 0 448 428 442 84,548 3,638,828,000 896
23 Mar 2020 0 448 412 412 68,083 2,892,049,200 851
24 Mar 2020 0 434 384 390 118,365 4,625,146,200 1,229
26 Mar 2020 0 426 390 400 240,020 9,841,273,600 1,832
27 Mar 2020 0 466 408 428 145,656 6,323,560,800 2,385
30 Mar 2020 0 430 400 402 47,185 1,893,420,400 733
31 Mar 2020 0 428 400 406 126,982 5,189,393,800 1,384
01 Apr 2020 0 448 400 422 149,878 6,352,491,000 1,759
02 Apr 2020 0 466 408 460 102,809 4,528,055,800 1,773
03 Apr 2020 0 505 462 478 139,192 6,745,196,200 2,146
06 Apr 2020 0 510 478 505 73,416 3,635,057,100 1,227
07 Apr 2020 0 545 500 510 126,678 6,569,184,500 1,554
08 Apr 2020 0 515 476 476 65,150 3,160,109,000 1,099
09 Apr 2020 0 500 448 480 64,216 3,019,834,800 1,057
13 Apr 2020 0 510 480 486 39,584 1,951,577,100 849
14 Apr 2020 0 605 490 605 451,824 25,641,423,900 4,753
15 Apr 2020 0 650 565 565 368,283 22,239,719,500 5,517
17 Apr 2020 0 575 540 550 98,864 5,467,274,500 1,256
20 Apr 2020 0 575 525 540 72,995 4,027,095,000 1,314
21 Apr 2020 0 540 505 505 84,598 4,332,694,500 985
22 Apr 2020 0 550 482 550 175,810 9,292,042,200 2,410
23 Apr 2020 0 640 570 570 556,148 33,604,029,000 8,710
24 Apr 2020 0 600 540 540 156,670 8,835,930,500 2,650
27 Apr 2020 0 570 530 545 100,885 5,567,148,000 1,500
28 Apr 2020 0 580 530 570 164,584 9,311,766,000 2,703
29 Apr 2020 0 580 555 555 75,290 4,262,664,000 1,501
30 Apr 2020 0 595 560 570 148,581 8,506,186,500 1,847
04 May 2020 0 565 535 535 160,428 8,653,495,500 2,395
05 May 2020 0 570 540 555 120,398 6,704,082,000 1,857
06 May 2020 0 560 540 545 35,207 1,926,255,500 606
08 May 2020 0 560 545 545 57,836 3,172,043,500 772
11 May 2020 0 565 550 555 52,032 2,887,981,000 754
12 May 2020 0 585 540 545 207,339 11,698,650,000 2,753
13 May 2020 0 545 520 525 89,953 4,772,736,500 1,334
14 May 2020 0 540 505 505 116,148 6,077,393,500 1,654
15 May 2020 0 520 500 505 59,397 3,018,461,000 895
18 May 2020 0 515 494 500 61,202 3,062,242,100 1,031
19 May 2020 0 540 505 520 178,263 9,290,629,000 2,490
20 May 2020 0 525 494 500 138,096 6,918,158,600 2,106
26 May 2020 0 510 498 505 65,114 3,282,919,800 706
27 May 2020 0 515 500 500 44,352 2,229,896,000 876
28 May 2020 0 530 500 515 153,307 7,900,956,500 1,745
29 May 2020 0 520 505 505 50,063 2,545,450,500 780
02 Jun 2020 0 535 505 530 142,590 7,506,101,500 1,707
03 Jun 2020 0 650 540 600 1,318,896 79,257,435,000 11,187
04 Jun 2020 0 625 575 580 331,445 19,775,842,000 4,560
05 Jun 2020 0 615 560 610 191,827 11,501,594,000 2,123
08 Jun 2020 0 650 615 635 334,071 21,156,819,000 3,234
09 Jun 2020 0 655 600 605 179,366 11,214,067,000 2,453
10 Jun 2020 0 620 575 580 74,230 4,353,464,500 1,168
11 Jun 2020 0 605 540 570 128,863 7,454,392,000 1,681
12 Jun 2020 0 585 540 580 107,105 6,063,137,000 1,062
15 Jun 2020 0 595 555 555 90,157 5,193,295,500 1,268
16 Jun 2020 0 595 565 590 119,479 6,956,268,000 1,193
17 Jun 2020 0 600 575 585 66,264 3,881,132,500 1,014
18 Jun 2020 0 615 575 595 183,231 10,979,703,500 2,248
19 Jun 2020 0 610 590 600 62,565 3,761,139,000 1,018
22 Jun 2020 0 620 590 595 105,347 6,377,467,500 1,464
23 Jun 2020 0 600 585 590 70,206 4,138,457,000 959
24 Jun 2020 0 600 590 590 62,575 3,723,080,500 840
25 Jun 2020 0 590 560 565 97,488 5,551,373,500 1,494
26 Jun 2020 0 580 570 570 36,969 2,120,831,000 609
29 Jun 2020 0 575 560 565 32,620 1,851,780,500 512
30 Jun 2020 0 590 570 585 110,942 6,450,420,000 1,140
01 Jul 2020 0 590 570 570 33,073 1,905,348,500 585
02 Jul 2020 0 580 565 570 36,775 2,104,161,500 560
03 Jul 2020 0 665 575 615 947,777 60,054,675,000 11,415
06 Jul 2020 0 660 620 635 388,020 24,822,386,000 3,594
07 Jul 2020 0 645 605 610 160,911 9,938,206,500 1,982
08 Jul 2020 0 630 610 620 103,800 6,451,619,500 1,255
09 Jul 2020 0 635 600 600 146,761 9,092,309,500 1,646
10 Jul 2020 0 625 595 605 67,320 4,100,879,000 1,158
13 Jul 2020 0 635 610 625 110,080 6,872,362,500 1,434
14 Jul 2020 0 635 615 625 116,281 7,254,582,500 1,410
15 Jul 2020 0 645 620 620 102,906 6,499,377,500 1,390
16 Jul 2020 0 635 605 630 73,427 4,606,812,000 753
17 Jul 2020 0 640 620 620 73,672 4,636,212,000 1,037
20 Jul 2020 0 635 605 605 98,526 6,029,579,500 1,243
21 Jul 2020 0 630 605 620 129,586 7,989,507,500 1,363
22 Jul 2020 0 630 615 615 72,920 4,520,452,500 894
23 Jul 2020 0 705 620 675 529,793 35,567,549,500 6,098
24 Jul 2020 0 685 655 655 265,842 17,750,694,500 3,653
27 Jul 2020 0 680 650 660 115,633 7,668,974,000 1,533
28 Jul 2020 0 680 650 660 122,153 8,082,278,500 1,430
29 Jul 2020 0 670 650 655 63,269 4,142,893,500 932
30 Jul 2020 0 670 610 610 365,840 22,520,757,000 5,012
03 Aug 2020 0 620 570 570 238,636 13,760,706,000 3,273

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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
Proxy Voting   - 13 Sep 2011 29 Sep 2011 Active
Cash Dividend (1 MAIN : 23 IDR) 16 Sep 2011 21 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