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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 May 2023 0 436 408 418 11,953 501,798,800 414
02 May 2023 0 436 408 418 11,953 501,798,800 414
02 May 2023 0 436 408 418 11,953 501,798,800 414
02 May 2023 0 436 408 418 11,953 501,798,800 414
03 May 2023 0 420 412 418 4,007 166,548,400 163
04 May 2023 0 418 412 416 2,345 97,323,400 125
08 May 2023 0 412 402 412 4,701 192,289,000 180
09 May 2023 0 412 404 410 2,204 90,083,000 94
10 May 2023 0 420 412 416 5,339 222,062,800 99
11 May 2023 0 416 412 414 3,139 130,232,600 112
12 May 2023 0 416 412 416 4,164 172,314,000 55
15 May 2023 0 434 416 420 37,857 1,597,997,000 419
16 May 2023 0 424 408 408 17,935 740,785,800 357
17 May 2023 0 412 408 408 9,071 371,103,000 222
19 May 2023 0 414 408 414 15,463 637,083,800 161
22 May 2023 0 424 412 420 38,477 1,617,870,400 659
24 May 2023 0 424 420 422 10,038 423,190,800 127
25 May 2023 0 428 420 428 14,664 623,682,800 247
26 May 2023 0 450 430 450 47,465 2,115,933,800 1,001
29 May 2023 0 458 444 444 27,674 1,250,756,400 815
30 May 2023 0 448 438 438 11,492 507,883,200 311
31 May 2023 0 438 424 428 12,828 550,408,000 355
05 Jun 2023 0 434 424 424 9,311 398,714,000 240
06 Jun 2023 0 450 424 432 40,678 1,775,681,000 1,236
07 Jun 2023 0 440 432 434 10,225 445,439,800 282
08 Jun 2023 0 438 424 432 22,378 964,674,000 526
09 Jun 2023 0 438 428 436 12,291 532,257,800 215
12 Jun 2023 0 440 428 434 17,338 751,326,200 470
13 Jun 2023 0 438 432 436 11,306 493,489,200 310
14 Jun 2023 0 436 420 428 34,888 1,494,913,200 669
15 Jun 2023 0 442 422 440 11,385 487,458,800 332
16 Jun 2023 0 440 428 428 5,633 242,095,800 137
19 Jun 2023 0 436 426 430 10,639 456,935,000 213
20 Jun 2023 0 430 426 428 4,917 210,470,600 123
21 Jun 2023 0 430 424 428 11,174 476,431,600 255
22 Jun 2023 0 432 424 428 7,551 323,006,400 191
23 Jun 2023 0 432 424 430 5,956 255,682,800 161
26 Jun 2023 0 432 426 428 9,008 385,158,400 168
27 Jun 2023 0 436 428 428 9,226 398,847,600 182
03 Jul 2023 0 442 430 440 14,106 618,531,000 262
04 Jul 2023 0 448 436 444 18,570 824,204,000 314
05 Jul 2023 0 450 442 442 28,777 1,280,524,600 624
06 Jul 2023 0 444 438 440 17,402 766,655,000 370
07 Jul 2023 0 482 440 466 63,367 2,943,718,600 1,153
10 Jul 2023 0 492 466 484 48,921 2,368,748,400 1,050
11 Jul 2023 0 486 472 480 20,666 991,844,600 471
12 Jul 2023 0 484 476 484 9,942 478,285,000 244
13 Jul 2023 0 490 478 480 20,062 967,733,800 271
14 Jul 2023 0 490 480 486 3,944 191,323,600 113
17 Jul 2023 0 486 476 482 12,927 625,314,000 227
18 Jul 2023 0 484 468 470 30,011 1,426,418,400 461
20 Jul 2023 0 474 468 472 19,237 905,300,800 229
21 Jul 2023 0 474 468 470 7,756 364,941,800 239
24 Jul 2023 0 476 468 472 7,077 333,670,600 131
25 Jul 2023 0 476 462 466 21,253 994,583,200 208
26 Jul 2023 0 470 464 468 12,659 591,567,400 146
27 Jul 2023 0 474 464 464 20,991 978,935,600 220
28 Jul 2023 0 468 462 462 15,586 723,342,000 182
31 Jul 2023 0 472 460 462 13,692 634,613,200 217
01 Aug 2023 0 466 452 452 22,489 1,028,224,200 244
02 Aug 2023 0 460 448 454 16,974 766,109,600 203
03 Aug 2023 0 460 450 456 12,870 583,451,600 103
04 Aug 2023 0 458 454 458 4,376 199,949,400 103
07 Aug 2023 0 458 448 452 10,649 481,656,000 138
08 Aug 2023 0 486 454 484 90,111 4,280,516,800 1,051
09 Aug 2023 0 496 482 488 94,540 4,633,694,000 1,195
10 Aug 2023 0 494 480 488 24,436 1,191,238,600 436
11 Aug 2023 0 488 480 482 11,562 559,617,800 259
14 Aug 2023 0 488 474 474 17,681 845,508,800 330
15 Aug 2023 0 482 466 474 30,600 1,452,851,600 409
16 Aug 2023 0 482 470 476 5,750 274,058,600 194
18 Aug 2023 0 486 474 478 7,804 373,275,200 184
21 Aug 2023 0 480 464 466 20,661 967,628,000 353
22 Aug 2023 0 482 460 468 8,076 379,535,000 188
23 Aug 2023 0 474 460 462 13,473 624,251,600 217
24 Aug 2023 0 468 458 458 8,818 406,397,000 157
25 Aug 2023 0 468 458 466 8,884 414,118,200 136
28 Aug 2023 0 472 464 470 4,741 221,670,400 125
29 Aug 2023 0 474 466 470 7,231 340,308,000 156
30 Aug 2023 0 476 464 464 12,664 592,885,200 199
31 Aug 2023 0 474 464 466 2,465 115,763,400 69
01 Sep 2023 0 478 462 470 6,028 281,769,800 76
04 Sep 2023 0 472 462 470 15,256 713,061,600 153
05 Sep 2023 0 472 466 468 7,123 333,493,400 90
06 Sep 2023 0 476 468 474 17,563 831,092,600 174
07 Sep 2023 0 480 470 472 6,223 294,989,200 173
08 Sep 2023 0 478 470 470 3,809 180,722,600 95
11 Sep 2023 0 474 470 474 12,378 584,222,800 115
13 Sep 2023 0 595 468 595 82,992 4,482,437,100 610
14 Sep 2023 0 550 460 486 121,274 5,934,778,300 2,065
15 Sep 2023 0 488 466 474 46,780 2,223,816,800 699
18 Sep 2023 0 478 470 470 19,644 929,969,600 289
19 Sep 2023 0 474 458 470 22,422 1,048,031,600 350
20 Sep 2023 0 478 468 470 13,231 626,243,400 227
21 Sep 2023 0 474 466 466 23,164 1,081,807,000 193
22 Sep 2023 0 474 466 470 13,968 656,677,600 157
25 Sep 2023 0 472 464 468 10,448 488,636,000 191
26 Sep 2023 0 498 464 484 95,657 4,622,542,400 1,117
27 Sep 2023 0 490 468 474 38,396 1,847,074,200 578
29 Sep 2023 0 482 470 472 19,399 921,630,200 293
02 Oct 2023 0 482 472 480 19,710 942,511,800 311
03 Oct 2023 0 486 476 478 28,717 1,380,026,400 418
04 Oct 2023 0 480 468 472 11,784 556,075,000 393
05 Oct 2023 0 482 472 480 41,532 1,991,424,800 280
06 Oct 2023 0 484 474 482 30,246 1,454,207,800 288
09 Oct 2023 0 482 468 472 38,692 1,830,249,200 509
10 Oct 2023 0 476 470 470 14,235 671,869,400 206
11 Oct 2023 0 474 470 472 3,632 171,031,400 76
12 Oct 2023 0 472 468 472 19,334 908,960,000 312
13 Oct 2023 0 474 468 472 10,402 488,981,800 117
16 Oct 2023 0 472 464 468 9,224 432,198,200 185
18 Oct 2023 0 476 464 470 8,398 393,700,000 181
19 Oct 2023 0 470 468 468 8,438 395,021,000 73
20 Oct 2023 0 468 444 450 26,745 1,220,792,000 395
23 Oct 2023 0 454 436 436 19,670 865,286,600 286
24 Oct 2023 0 448 434 444 9,583 424,766,000 169
25 Oct 2023 0 446 440 444 7,144 316,922,000 97
26 Oct 2023 0 444 438 440 6,806 299,457,200 79
27 Oct 2023 0 444 440 444 2,129 94,131,400 64
30 Oct 2023 0 446 440 444 4,970 220,254,800 58
31 Oct 2023 0 446 440 444 8,755 387,699,000 173
01 Nov 2023 0 545 466 468 163,545 8,013,902,600 2,907
02 Nov 2023 0 486 472 480 31,443 1,503,639,800 506
03 Nov 2023 0 490 478 488 21,295 1,032,510,800 393
07 Nov 2023 0 550 515 530 44,263 2,357,638,000 806
08 Nov 2023 0 550 530 545 28,879 1,561,237,500 663
09 Nov 2023 0 565 530 545 51,203 2,785,860,500 697
10 Nov 2023 0 555 525 545 21,114 1,136,741,500 244
13 Nov 2023 0 575 530 550 19,661 1,089,587,000 449
14 Nov 2023 0 555 500 520 44,511 2,327,449,500 652
15 Nov 2023 0 530 500 525 22,179 1,142,288,500 407
16 Nov 2023 0 525 510 510 6,199 318,804,500 124
17 Nov 2023 0 530 500 525 8,713 450,493,000 184
20 Nov 2023 0 530 515 515 10,200 531,288,500 132
21 Nov 2023 0 520 510 510 10,064 516,068,000 107
22 Nov 2023 0 540 510 525 16,038 838,935,500 285
23 Nov 2023 0 555 535 540 27,889 1,520,825,000 553
24 Nov 2023 0 550 530 535 7,878 425,793,000 199
27 Nov 2023 0 550 535 535 10,209 551,940,000 164
28 Nov 2023 0 550 535 540 8,731 472,984,500 156
29 Nov 2023 0 540 515 530 18,554 982,406,000 178
30 Nov 2023 0 535 515 515 12,119 634,262,500 184
01 Dec 2023 0 525 510 520 8,222 422,679,000 164
04 Dec 2023 0 530 510 525 35,259 1,844,674,000 328
05 Dec 2023 0 545 525 530 40,553 2,161,060,500 383
06 Dec 2023 0 545 525 530 34,488 1,850,207,000 436
07 Dec 2023 0 540 520 525 15,112 796,138,000 183
08 Dec 2023 0 540 515 525 14,009 741,034,000 169
11 Dec 2023 0 540 515 525 19,476 1,023,807,000 170
12 Dec 2023 0 540 520 535 16,999 899,002,500 143
13 Dec 2023 0 535 520 525 15,188 799,134,000 147
14 Dec 2023 0 535 525 530 9,918 527,202,000 122
15 Dec 2023 0 540 530 535 17,777 953,640,500 142
18 Dec 2023 0 560 525 530 35,496 1,929,312,000 384
19 Dec 2023 0 545 525 540 22,623 1,220,304,500 156
20 Dec 2023 0 550 530 530 10,450 563,719,000 180
21 Dec 2023 0 540 530 540 7,483 400,042,000 93
22 Dec 2023 0 545 530 540 13,273 715,614,000 142
27 Dec 2023 0 545 530 535 4,271 227,705,000 100
28 Dec 2023 0 535 525 530 20,500 1,086,209,500 165
29 Dec 2023 0 540 500 515 39,589 2,036,266,000 405
02 Jan 2024 0 520 510 515 13,385 689,719,000 138
03 Jan 2024 0 530 515 515 9,030 471,871,000 112
05 Jan 2024 0 525 510 515 14,036 722,133,000 179
08 Jan 2024 0 510 482 484 111,024 5,455,232,100 986
09 Jan 2024 0 488 470 476 39,985 1,903,472,800 459
10 Jan 2024 0 488 476 478 9,011 431,464,000 149
11 Jan 2024 0 482 476 480 18,820 900,691,000 164
12 Jan 2024 0 480 472 474 16,318 773,435,600 148
15 Jan 2024 0 480 470 476 9,785 464,450,000 180
16 Jan 2024 0 484 476 480 11,109 534,052,400 152
17 Jan 2024 0 482 470 476 8,571 407,116,800 147
18 Jan 2024 0 515 474 494 56,682 2,802,773,400 468
19 Jan 2024 0 515 492 510 26,478 1,340,319,100 237
22 Jan 2024 0 530 496 510 17,812 922,093,100 378
23 Jan 2024 0 515 498 500 9,605 483,947,500 120
24 Jan 2024 0 505 496 505 1,918 95,606,600 78
25 Jan 2024 0 510 490 498 9,338 461,456,800 93
26 Jan 2024 0 498 490 492 1,586 77,942,400 57
29 Jan 2024 0 498 488 494 8,041 398,659,000 84
30 Jan 2024 0 498 492 494 2,289 113,266,400 50
31 Jan 2024 0 496 494 496 3,184 157,545,400 46
01 Feb 2024 0 496 476 480 65,254 3,122,709,000 204
02 Feb 2024 0 490 476 486 3,801 184,314,800 194
05 Feb 2024 0 496 486 492 8,537 419,594,600 171
07 Feb 2024 0 492 484 490 4,449 216,285,400 83
12 Feb 2024 0 490 480 488 2,829 137,331,600 123
13 Feb 2024 0 490 480 488 5,780 280,930,200 114
15 Feb 2024 0 498 484 492 8,264 407,070,200 217
16 Feb 2024 0 494 484 494 3,452 168,695,800 97
19 Feb 2024 0 494 486 490 3,772 184,163,000 68
20 Feb 2024 0 494 486 490 7,947 389,540,400 138
21 Feb 2024 0 492 480 484 4,870 237,136,800 98
22 Feb 2024 0 488 482 486 33,775 1,635,225,600 131
26 Feb 2024 0 505 488 496 40,231 1,997,790,300 644
27 Feb 2024 0 510 496 500 33,290 1,669,098,300 1,163
28 Feb 2024 0 505 498 500 15,567 778,028,700 587
29 Feb 2024 0 505 494 500 14,236 710,917,600 295
01 Mar 2024 0 540 496 510 39,330 2,041,195,500 721
04 Mar 2024 0 525 510 520 31,496 1,638,405,500 509
05 Mar 2024 0 525 500 505 17,055 867,109,000 239
06 Mar 2024 0 520 500 505 5,997 306,258,500 112
07 Mar 2024 0 530 505 520 35,952 1,882,083,000 391
08 Mar 2024 0 540 510 530 35,017 1,845,691,000 367
13 Mar 2024 0 535 520 530 14,923 787,605,000 306
14 Mar 2024 0 550 530 540 31,041 1,672,356,000 351
15 Mar 2024 0 555 530 550 27,427 1,503,677,500 279
18 Mar 2024 0 560 535 535 6,876 373,432,500 184
19 Mar 2024 0 550 530 550 10,621 574,145,000 178
20 Mar 2024 0 555 530 540 9,453 511,976,000 146
21 Mar 2024 0 550 525 535 15,282 822,861,000 156
22 Mar 2024 0 540 515 525 7,592 400,951,000 145
25 Mar 2024 0 535 515 520 9,916 517,134,500 122
26 Mar 2024 0 525 505 505 12,372 630,193,500 199
27 Mar 2024 0 515 500 510 9,013 458,257,500 120
28 Mar 2024 0 510 498 505 7,047 354,197,800 147
01 Apr 2024 0 520 488 515 36,256 1,833,651,200 295
02 Apr 2024 0 525 500 515 4,569 235,947,500 121
03 Apr 2024 0 520 505 510 4,265 217,622,000 119
04 Apr 2024 0 560 505 525 36,598 1,971,533,000 675
05 Apr 2024 0 545 525 525 15,205 811,063,500 161
16 Apr 2024 0 525 500 505 32,546 1,638,117,000 375
17 Apr 2024 0 525 505 515 24,872 1,284,437,000 213
18 Apr 2024 0 515 505 510 10,044 511,514,500 121
19 Apr 2024 0 510 490 498 21,625 1,078,665,600 218
22 Apr 2024 0 500 490 492 5,213 257,194,800 103

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online