Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,880.59 +900.11 (+1.55%) CMC Crypto 200
1,266.74 -4.00 (-0.32%)
PT Malindo Feedmill Tbk (MAIN.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 550.00 | 560.00 | 515.00 | 525.00 | 525.00 | 2,326,300 |
| 30 Apr 2024 | 505.00 | 560.00 | 500.00 | 535.00 | 535.00 | 5,286,000 |
| 29 Apr 2024 | 496.00 | 510.00 | 494.00 | 505.00 | 505.00 | 492,600 |
| 26 Apr 2024 | 515.00 | 515.00 | 496.00 | 496.00 | 496.00 | 417,900 |
| 25 Apr 2024 | 496.00 | 530.00 | 490.00 | 515.00 | 515.00 | 734,500 |
| 24 Apr 2024 | 498.00 | 500.00 | 494.00 | 496.00 | 496.00 | 217,800 |
| 23 Apr 2024 | 496.00 | 505.00 | 492.00 | 500.00 | 500.00 | 358,100 |
| 22 Apr 2024 | 500.00 | 500.00 | 490.00 | 492.00 | 492.00 | 521,300 |
| 19 Apr 2024 | 510.00 | 510.00 | 490.00 | 498.00 | 498.00 | 2,162,500 |
| 18 Apr 2024 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | 1,004,400 |
| 17 Apr 2024 | 505.00 | 525.00 | 505.00 | 515.00 | 515.00 | 2,487,200 |
| 16 Apr 2024 | 525.00 | 525.00 | 500.00 | 505.00 | 505.00 | 3,254,600 |
| 05 Apr 2024 | 535.00 | 545.00 | 525.00 | 525.00 | 525.00 | 1,520,500 |
| 04 Apr 2024 | 510.00 | 560.00 | 505.00 | 525.00 | 525.00 | 3,654,900 |
| 03 Apr 2024 | 515.00 | 520.00 | 505.00 | 510.00 | 510.00 | 426,500 |
| 02 Apr 2024 | 515.00 | 525.00 | 500.00 | 515.00 | 515.00 | 456,900 |
| 01 Apr 2024 | 510.00 | 520.00 | 488.00 | 515.00 | 515.00 | 3,625,600 |
| 28 Mar 2024 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | 704,700 |
| 27 Mar 2024 | 505.00 | 515.00 | 500.00 | 510.00 | 510.00 | 901,300 |
| 26 Mar 2024 | 525.00 | 525.00 | 505.00 | 505.00 | 505.00 | 1,237,200 |
| 25 Mar 2024 | 535.00 | 535.00 | 515.00 | 520.00 | 520.00 | 991,600 |
| 22 Mar 2024 | 530.00 | 540.00 | 515.00 | 525.00 | 525.00 | 759,200 |
| 21 Mar 2024 | 540.00 | 550.00 | 525.00 | 535.00 | 535.00 | 1,528,200 |
| 20 Mar 2024 | 550.00 | 555.00 | 530.00 | 540.00 | 540.00 | 945,300 |
| 19 Mar 2024 | 535.00 | 550.00 | 530.00 | 550.00 | 550.00 | 1,062,100 |
| 18 Mar 2024 | 555.00 | 560.00 | 535.00 | 535.00 | 535.00 | 687,600 |
| 15 Mar 2024 | 540.00 | 555.00 | 530.00 | 550.00 | 550.00 | 2,742,700 |
| 14 Mar 2024 | 530.00 | 550.00 | 530.00 | 540.00 | 540.00 | 3,104,100 |
| 13 Mar 2024 | 525.00 | 535.00 | 520.00 | 530.00 | 530.00 | 1,492,300 |
| 08 Mar 2024 | 525.00 | 540.00 | 510.00 | 530.00 | 530.00 | 3,501,700 |
| 07 Mar 2024 | 505.00 | 530.00 | 505.00 | 520.00 | 520.00 | 3,595,200 |
| 06 Mar 2024 | 505.00 | 520.00 | 500.00 | 505.00 | 505.00 | 599,700 |
| 05 Mar 2024 | 525.00 | 525.00 | 500.00 | 505.00 | 505.00 | 1,705,500 |
| 04 Mar 2024 | 515.00 | 525.00 | 510.00 | 520.00 | 520.00 | 3,149,600 |
| 01 Mar 2024 | 500.00 | 540.00 | 496.00 | 510.00 | 510.00 | 3,933,000 |
| 29 Feb 2024 | 500.00 | 505.00 | 494.00 | 500.00 | 500.00 | 1,423,600 |
| 28 Feb 2024 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | 1,556,700 |
| 27 Feb 2024 | 505.00 | 510.00 | 496.00 | 500.00 | 500.00 | 3,329,000 |
| 26 Feb 2024 | 490.00 | 505.00 | 488.00 | 496.00 | 496.00 | 4,023,100 |
| 23 Feb 2024 | 486.00 | 490.00 | 484.00 | 488.00 | 488.00 | 478,600 |
| 22 Feb 2024 | 488.00 | 488.00 | 482.00 | 486.00 | 486.00 | 3,377,500 |
| 21 Feb 2024 | 492.00 | 492.00 | 480.00 | 484.00 | 484.00 | 486,000 |
| 20 Feb 2024 | 486.00 | 494.00 | 486.00 | 490.00 | 490.00 | 794,700 |
| 19 Feb 2024 | 492.00 | 494.00 | 486.00 | 490.00 | 490.00 | 377,200 |
| 16 Feb 2024 | 488.00 | 494.00 | 484.00 | 494.00 | 494.00 | 345,200 |
| 15 Feb 2024 | 488.00 | 498.00 | 484.00 | 492.00 | 492.00 | 826,400 |
| 13 Feb 2024 | 488.00 | 490.00 | 480.00 | 488.00 | 488.00 | 578,000 |
| 12 Feb 2024 | 490.00 | 490.00 | 480.00 | 488.00 | 488.00 | 282,900 |
| 07 Feb 2024 | 492.00 | 492.00 | 484.00 | 490.00 | 490.00 | 444,900 |
| 06 Feb 2024 | 494.00 | 494.00 | 482.00 | 492.00 | 492.00 | 932,000 |
| 05 Feb 2024 | 488.00 | 496.00 | 486.00 | 492.00 | 492.00 | 853,700 |
| 02 Feb 2024 | 480.00 | 490.00 | 476.00 | 486.00 | 486.00 | 380,100 |
| 01 Feb 2024 | 496.00 | 496.00 | 476.00 | 480.00 | 480.00 | 6,490,400 |
| 31 Jan 2024 | 496.00 | 496.00 | 494.00 | 496.00 | 496.00 | 318,400 |
| 30 Jan 2024 | 496.00 | 498.00 | 492.00 | 494.00 | 494.00 | 228,900 |
| 29 Jan 2024 | 492.00 | 498.00 | 488.00 | 494.00 | 494.00 | 804,100 |
| 26 Jan 2024 | 498.00 | 498.00 | 490.00 | 492.00 | 492.00 | 158,600 |
| 25 Jan 2024 | 505.00 | 510.00 | 490.00 | 498.00 | 498.00 | 933,800 |
| 24 Jan 2024 | 500.00 | 505.00 | 496.00 | 505.00 | 505.00 | 191,800 |
| 23 Jan 2024 | 510.00 | 515.00 | 498.00 | 500.00 | 500.00 | 960,500 |
| 22 Jan 2024 | 505.00 | 530.00 | 496.00 | 510.00 | 510.00 | 1,781,200 |
| 19 Jan 2024 | 498.00 | 515.00 | 492.00 | 510.00 | 510.00 | 2,647,800 |
| 18 Jan 2024 | 476.00 | 515.00 | 474.00 | 494.00 | 494.00 | 5,668,200 |
| 17 Jan 2024 | 478.00 | 482.00 | 470.00 | 476.00 | 476.00 | 857,100 |
| 16 Jan 2024 | 478.00 | 484.00 | 476.00 | 480.00 | 480.00 | 1,110,900 |
| 15 Jan 2024 | 474.00 | 480.00 | 470.00 | 476.00 | 476.00 | 977,000 |
| 12 Jan 2024 | 478.00 | 480.00 | 472.00 | 474.00 | 474.00 | 1,631,800 |
| 11 Jan 2024 | 480.00 | 482.00 | 476.00 | 480.00 | 480.00 | 1,882,000 |
| 10 Jan 2024 | 476.00 | 488.00 | 476.00 | 478.00 | 478.00 | 901,100 |
| 09 Jan 2024 | 484.00 | 488.00 | 470.00 | 476.00 | 476.00 | 3,998,500 |
| 08 Jan 2024 | 510.00 | 510.00 | 482.00 | 484.00 | 484.00 | 11,102,400 |
| 05 Jan 2024 | 520.00 | 525.00 | 510.00 | 515.00 | 515.00 | 1,403,600 |
| 04 Jan 2024 | 515.00 | 525.00 | 515.00 | 520.00 | 520.00 | 413,600 |
| 03 Jan 2024 | 515.00 | 530.00 | 515.00 | 515.00 | 515.00 | 903,000 |
| 02 Jan 2024 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | 1,338,500 |
| 29 Dec 2023 | 540.00 | 540.00 | 500.00 | 515.00 | 515.00 | 3,958,900 |
| 28 Dec 2023 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | 2,050,000 |
| 27 Dec 2023 | 540.00 | 545.00 | 530.00 | 535.00 | 535.00 | 427,100 |
| 22 Dec 2023 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | 1,327,300 |
| 21 Dec 2023 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 748,300 |
| 20 Dec 2023 | 545.00 | 550.00 | 530.00 | 530.00 | 530.00 | 1,045,000 |
| 19 Dec 2023 | 530.00 | 545.00 | 525.00 | 540.00 | 540.00 | 2,262,300 |
| 18 Dec 2023 | 535.00 | 560.00 | 525.00 | 530.00 | 530.00 | 3,549,600 |
| 15 Dec 2023 | 530.00 | 540.00 | 530.00 | 535.00 | 535.00 | 1,777,700 |
| 14 Dec 2023 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | 991,800 |
| 13 Dec 2023 | 535.00 | 535.00 | 520.00 | 525.00 | 525.00 | 1,518,800 |
| 12 Dec 2023 | 530.00 | 540.00 | 520.00 | 535.00 | 535.00 | 1,699,900 |
| 11 Dec 2023 | 540.00 | 540.00 | 515.00 | 525.00 | 525.00 | 1,947,600 |
| 08 Dec 2023 | 525.00 | 540.00 | 515.00 | 525.00 | 525.00 | 1,400,900 |
| 07 Dec 2023 | 530.00 | 540.00 | 520.00 | 525.00 | 525.00 | 1,511,200 |
| 06 Dec 2023 | 530.00 | 545.00 | 525.00 | 530.00 | 530.00 | 3,448,800 |
| 05 Dec 2023 | 525.00 | 545.00 | 525.00 | 530.00 | 530.00 | 4,055,300 |
| 04 Dec 2023 | 520.00 | 530.00 | 510.00 | 525.00 | 525.00 | 3,525,900 |
| 01 Dec 2023 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | 822,200 |
| 30 Nov 2023 | 530.00 | 535.00 | 515.00 | 515.00 | 515.00 | 1,211,900 |
| 29 Nov 2023 | 540.00 | 540.00 | 515.00 | 530.00 | 530.00 | 1,855,400 |
| 28 Nov 2023 | 535.00 | 550.00 | 535.00 | 540.00 | 540.00 | 873,100 |
| 27 Nov 2023 | 535.00 | 550.00 | 535.00 | 535.00 | 535.00 | 1,020,900 |
| 24 Nov 2023 | 540.00 | 550.00 | 530.00 | 535.00 | 535.00 | 787,800 |
| 23 Nov 2023 | 535.00 | 555.00 | 535.00 | 540.00 | 540.00 | 2,788,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.