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 25 Jan 2022
100.00% Scripless = 2,238,750,000.000
Local Percentage
15.78%
Foreign Percentage
84.22%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 675 630 670 149,846 9,844,177,000 1,402
02 Feb 2021 0 705 665 670 165,478 11,260,622,000 1,774
03 Feb 2021 0 685 660 670 34,830 2,343,512,500 698
04 Feb 2021 0 690 660 665 53,728 3,622,116,500 1,128
05 Feb 2021 0 685 665 685 44,347 3,009,907,000 689
08 Feb 2021 0 720 685 715 87,156 6,122,165,500 1,433
09 Feb 2021 0 730 680 690 87,827 6,240,172,000 1,450
10 Feb 2021 0 695 675 690 23,584 1,619,222,000 431
11 Feb 2021 0 720 695 700 50,696 3,571,801,000 1,006
15 Feb 2021 0 730 700 720 84,738 6,048,471,000 1,276
16 Feb 2021 0 750 725 730 138,947 10,247,626,500 1,974
17 Feb 2021 0 740 700 700 62,761 4,462,650,500 1,020
18 Feb 2021 0 700 675 685 71,984 4,924,404,000 1,157
19 Feb 2021 0 690 665 685 26,154 1,781,497,000 637
22 Feb 2021 0 695 680 685 29,135 2,005,271,500 426
23 Feb 2021 0 700 685 695 25,947 1,799,879,000 410
24 Feb 2021 0 695 680 685 21,726 1,493,414,000 504
25 Feb 2021 0 720 690 715 102,412 7,255,676,000 1,670
26 Feb 2021 0 710 680 695 55,797 3,871,501,500 1,074
01 Mar 2021 0 715 695 710 40,606 2,864,668,000 658
02 Mar 2021 0 720 700 710 39,811 2,820,554,500 618
03 Mar 2021 0 720 700 705 16,276 1,148,846,500 382
04 Mar 2021 0 715 680 685 39,529 2,736,264,500 928
05 Mar 2021 0 720 670 700 151,695 10,702,666,500 1,952
08 Mar 2021 0 720 700 715 103,849 7,380,672,000 1,378
09 Mar 2021 0 780 705 775 475,939 35,975,399,000 7,037
10 Mar 2021 0 795 765 770 134,046 10,373,524,500 2,521
12 Mar 2021 0 805 760 765 180,921 14,153,225,000 3,212
15 Mar 2021 0 790 760 770 90,491 7,001,867,500 1,389
16 Mar 2021 0 795 765 780 72,476 5,653,865,500 1,525
17 Mar 2021 0 790 765 770 44,120 3,410,400,000 1,037
18 Mar 2021 0 780 760 770 41,140 3,155,685,500 950
19 Mar 2021 0 820 765 795 288,657 22,977,495,500 5,078
22 Mar 2021 0 835 785 810 271,062 22,040,523,000 3,873
23 Mar 2021 0 820 760 770 122,467 9,613,575,500 2,674
24 Mar 2021 0 770 735 750 114,281 8,584,346,000 2,196
25 Mar 2021 0 760 705 735 141,882 10,258,838,500 2,178
26 Mar 2021 0 745 720 735 34,705 2,548,253,500 710
29 Mar 2021 0 810 740 775 288,747 22,567,026,000 4,672
30 Mar 2021 0 795 755 780 142,370 11,047,254,000 2,897
31 Mar 2021 0 795 730 745 149,440 11,176,072,500 2,974
01 Apr 2021 0 770 720 750 158,637 11,839,368,000 2,528
05 Apr 2021 0 780 755 765 96,982 7,401,409,500 1,362
06 Apr 2021 0 775 745 755 70,836 5,363,800,500 1,457
07 Apr 2021 0 790 750 790 166,294 12,866,770,000 2,125
08 Apr 2021 0 835 790 825 270,168 22,053,019,000 4,231
09 Apr 2021 0 840 810 820 82,115 6,778,823,000 1,708
12 Apr 2021 0 865 820 845 320,140 27,094,010,500 5,171
13 Apr 2021 0 850 810 835 126,894 10,519,078,000 2,469
14 Apr 2021 0 860 830 860 98,933 8,420,555,500 1,890
15 Apr 2021 0 930 855 905 456,277 41,205,013,500 7,160
16 Apr 2021 0 960 905 955 274,813 25,674,424,000 4,705
19 Apr 2021 0 965 915 925 144,619 13,571,004,500 3,273
20 Apr 2021 0 930 900 925 128,825 11,823,143,500 2,354
21 Apr 2021 0 935 905 905 59,965 5,497,652,000 1,293
22 Apr 2021 0 915 870 890 182,551 16,134,741,500 2,881
23 Apr 2021 0 900 850 885 117,266 10,319,233,000 2,283
26 Apr 2021 0 910 860 865 109,359 9,660,441,000 2,901
27 Apr 2021 0 880 810 830 153,681 12,801,654,500 3,080
28 Apr 2021 0 890 820 885 161,772 14,014,139,000 3,387
29 Apr 2021 0 895 850 865 98,270 8,513,999,500 1,999
30 Apr 2021 0 900 875 900 164,117 14,611,901,500 2,484
03 May 2021 0 930 885 900 162,259 14,785,421,500 2,946
04 May 2021 0 940 900 900 154,234 14,155,467,500 2,372
05 May 2021 0 905 880 895 57,763 5,150,723,500 1,122
06 May 2021 0 915 890 900 54,687 4,942,758,000 1,062
07 May 2021 0 915 895 915 82,552 7,482,334,500 1,351
10 May 2021 0 925 905 920 70,002 6,422,526,500 1,302
11 May 2021 0 920 895 900 50,920 4,594,426,000 931
17 May 2021 0 910 840 850 120,186 10,406,175,500 2,063
18 May 2021 0 885 850 885 40,977 3,555,711,000 1,021
19 May 2021 0 885 855 855 30,374 2,629,995,500 741
20 May 2021 0 870 845 865 31,734 2,710,847,000 629
21 May 2021 0 875 845 855 25,726 2,210,126,500 504
24 May 2021 0 865 850 855 29,980 2,569,896,500 483
25 May 2021 0 870 855 870 27,294 2,359,175,000 626
27 May 2021 0 910 870 890 89,778 8,034,688,500 2,132
28 May 2021 0 900 870 875 42,659 3,751,979,000 1,013
31 May 2021 0 880 860 865 22,297 1,933,580,000 617
02 Jun 2021 0 895 865 890 62,372 5,480,612,500 958
03 Jun 2021 0 910 875 910 89,009 7,981,074,000 1,248
04 Jun 2021 0 930 900 920 210,261 19,411,123,500 2,957
07 Jun 2021 0 935 905 905 78,811 7,186,337,500 1,537
08 Jun 2021 0 920 845 865 96,828 8,522,858,000 2,055
09 Jun 2021 0 885 850 885 46,286 4,040,148,000 1,002
10 Jun 2021 0 905 875 885 59,184 5,271,729,500 974
11 Jun 2021 0 895 860 860 63,870 5,543,674,500 1,177
14 Jun 2021 0 870 855 855 25,363 2,178,650,000 750
15 Jun 2021 0 860 820 825 80,403 6,669,634,000 1,656
16 Jun 2021 0 840 815 830 35,135 2,921,532,000 605
17 Jun 2021 0 835 800 800 64,495 5,229,161,500 1,266
18 Jun 2021 0 800 755 755 95,117 7,307,050,500 1,629
21 Jun 2021 0 780 720 780 42,051 3,182,944,000 1,118
22 Jun 2021 0 800 780 790 22,558 1,776,876,000 699
23 Jun 2021 0 810 765 775 54,125 4,279,825,500 1,039
24 Jun 2021 0 775 740 745 57,305 4,301,400,000 965
25 Jun 2021 0 755 730 735 34,608 2,563,174,500 804
28 Jun 2021 0 750 715 715 30,884 2,251,690,500 964
29 Jun 2021 0 730 705 710 53,063 3,792,351,500 1,140
30 Jun 2021 0 730 710 710 25,382 1,813,824,000 720
01 Jul 2021 0 725 705 715 57,504 4,112,155,500 1,230
02 Jul 2021 0 750 720 735 92,233 6,784,804,500 1,557
05 Jul 2021 0 745 715 720 33,834 2,448,705,500 1,010
06 Jul 2021 0 730 720 725 47,456 3,448,875,500 619
07 Jul 2021 0 730 715 715 19,841 1,430,521,000 544
08 Jul 2021 0 725 700 705 40,678 2,891,644,000 839
09 Jul 2021 0 710 700 705 25,856 1,819,041,500 605
12 Jul 2021 0 730 705 710 47,786 3,416,156,000 740
13 Jul 2021 0 725 690 695 79,380 5,623,318,500 1,318
14 Jul 2021 0 700 665 670 72,526 4,928,995,000 1,174
15 Jul 2021 0 695 660 695 24,830 1,697,638,000 627
16 Jul 2021 0 710 690 705 32,505 2,280,700,500 776
19 Jul 2021 0 715 695 700 57,405 4,045,333,500 791
21 Jul 2021 0 715 700 705 54,568 3,859,383,000 805
22 Jul 2021 0 730 705 725 47,348 3,397,925,500 743
23 Jul 2021 0 735 700 700 84,811 6,020,185,000 1,162
26 Jul 2021 0 710 690 700 73,590 5,158,884,500 1,002
27 Jul 2021 0 710 695 700 47,536 3,341,081,500 789
28 Jul 2021 0 720 700 715 48,227 3,416,718,500 921
29 Jul 2021 0 725 700 715 86,270 6,152,706,000 1,660
30 Jul 2021 0 745 710 720 87,301 6,373,098,500 1,533
02 Aug 2021 0 740 695 705 70,922 5,001,518,500 1,197
03 Aug 2021 0 710 700 700 27,462 1,927,667,500 516
04 Aug 2021 0 725 700 720 63,003 4,501,841,000 941
05 Aug 2021 0 740 710 720 54,367 3,942,893,000 1,133
06 Aug 2021 0 730 710 720 21,361 1,533,621,000 568
09 Aug 2021 0 740 720 725 59,002 4,301,110,000 1,202
10 Aug 2021 0 735 720 730 46,802 3,389,984,500 709
12 Aug 2021 0 770 730 770 145,813 11,075,846,000 2,765
13 Aug 2021 0 790 765 770 78,076 6,049,158,500 2,260
16 Aug 2021 0 780 755 775 45,212 3,470,449,500 1,164
18 Aug 2021 0 785 755 770 77,964 5,977,187,000 1,362
19 Aug 2021 0 785 725 730 92,156 6,914,503,500 1,828
20 Aug 2021 0 735 700 735 33,188 2,407,177,000 655
23 Aug 2021 0 765 735 765 38,197 2,878,129,500 871
24 Aug 2021 0 775 750 765 50,722 3,859,905,500 707
25 Aug 2021 0 775 755 755 24,143 1,840,147,500 488
26 Aug 2021 0 760 740 740 24,757 1,852,380,000 466
27 Aug 2021 0 750 720 720 35,730 2,606,852,500 833
30 Aug 2021 0 740 720 730 31,204 2,276,647,000 520
31 Aug 2021 0 745 730 745 22,980 1,693,289,500 501
01 Sep 2021 0 755 730 735 24,938 1,838,503,000 538
02 Sep 2021 0 740 725 740 12,105 889,864,000 340
03 Sep 2021 0 745 730 745 34,778 2,569,595,000 744
06 Sep 2021 0 755 735 750 37,268 2,782,374,000 678
07 Sep 2021 0 780 750 770 149,780 11,511,941,000 2,285
08 Sep 2021 0 780 750 750 76,268 5,802,675,500 1,315
09 Sep 2021 0 760 730 745 43,116 3,209,230,500 885
10 Sep 2021 0 760 740 755 15,563 1,170,889,500 420
13 Sep 2021 0 765 735 745 46,264 3,451,833,500 701
14 Sep 2021 0 800 750 800 295,733 23,179,923,500 3,803
15 Sep 2021 0 810 780 785 76,973 6,079,962,000 1,559
16 Sep 2021 0 815 790 800 113,915 9,174,000,500 2,044
17 Sep 2021 0 825 795 815 91,291 7,389,061,000 1,431
20 Sep 2021 0 825 790 790 91,662 7,354,047,000 1,913
21 Sep 2021 0 810 760 795 88,740 6,990,976,500 1,701
22 Sep 2021 0 805 790 795 25,849 2,058,398,500 651
23 Sep 2021 0 805 780 785 31,078 2,454,171,500 1,016
24 Sep 2021 0 795 775 780 40,851 3,193,354,500 1,027
27 Sep 2021 0 800 780 780 19,419 1,528,668,000 518
28 Sep 2021 0 785 765 765 34,384 2,650,696,500 882
29 Sep 2021 0 800 750 795 128,082 10,010,524,000 2,525
30 Sep 2021 0 815 795 800 81,456 6,567,221,000 1,810
01 Oct 2021 0 810 775 775 66,162 5,211,016,000 2,040
04 Oct 2021 0 790 770 785 55,238 4,317,600,500 1,012
05 Oct 2021 0 795 750 760 117,411 9,026,248,500 1,979
06 Oct 2021 0 785 750 785 92,043 7,143,173,000 1,507
07 Oct 2021 0 840 775 830 291,450 23,919,440,000 4,644
08 Oct 2021 0 845 815 825 92,528 7,640,485,000 2,177
11 Oct 2021 0 830 810 810 47,218 3,849,507,000 1,128
12 Oct 2021 0 835 805 820 101,179 8,302,255,000 1,617
13 Oct 2021 0 830 810 815 35,081 2,876,295,500 776
14 Oct 2021 0 825 805 810 53,907 4,380,444,000 1,234
15 Oct 2021 0 820 800 810 30,347 2,450,350,000 1,247
18 Oct 2021 0 840 800 830 149,852 12,352,193,000 2,012
19 Oct 2021 0 840 810 815 55,774 4,565,185,500 1,184
21 Oct 2021 0 825 800 800 50,603 4,086,189,500 956
22 Oct 2021 0 800 775 795 56,621 4,466,676,500 1,153
25 Oct 2021 0 815 790 795 57,729 4,642,761,500 1,078
26 Oct 2021 0 805 785 790 36,215 2,870,601,500 815
27 Oct 2021 0 795 780 780 42,457 3,325,009,500 1,018
28 Oct 2021 0 780 735 740 133,507 10,032,574,500 2,601
29 Oct 2021 0 760 740 755 25,229 1,902,908,500 598
01 Nov 2021 0 765 735 740 90,016 6,734,531,500 1,422
02 Nov 2021 0 740 710 715 96,611 7,003,077,500 1,710
03 Nov 2021 0 725 700 725 72,788 5,183,742,500 1,238
04 Nov 2021 0 730 720 730 44,400 3,213,840,500 853
05 Nov 2021 0 735 700 700 89,881 6,347,967,000 1,082
08 Nov 2021 0 715 700 715 39,984 2,834,025,000 847
09 Nov 2021 0 725 715 715 25,670 1,845,953,000 573
10 Nov 2021 0 720 705 705 31,395 2,231,808,000 775
11 Nov 2021 0 720 705 710 17,607 1,255,579,500 459
12 Nov 2021 0 720 710 710 9,606 685,274,500 331
15 Nov 2021 0 725 690 690 82,602 5,743,935,500 1,123
16 Nov 2021 0 710 690 710 61,526 4,308,150,000 1,302
17 Nov 2021 0 715 700 705 49,958 3,524,736,500 1,464
18 Nov 2021 0 710 700 700 20,948 1,471,705,000 613
19 Nov 2021 0 710 700 710 10,885 767,799,000 355
22 Nov 2021 0 715 705 705 17,234 1,219,485,500 617
23 Nov 2021 0 710 700 710 17,703 1,253,222,500 501
24 Nov 2021 0 715 700 710 28,749 2,032,174,500 570
25 Nov 2021 0 715 705 705 9,932 705,765,000 386
26 Nov 2021 0 710 690 695 37,919 2,636,252,000 920
29 Nov 2021 0 705 675 700 32,497 2,241,847,500 813
30 Nov 2021 0 705 690 695 26,535 1,851,065,000 805
01 Dec 2021 0 705 680 685 33,041 2,272,593,000 896
02 Dec 2021 0 690 675 690 15,291 1,040,816,000 349
03 Dec 2021 0 690 680 685 8,275 566,042,000 335
06 Dec 2021 0 685 675 680 12,131 826,559,500 376
07 Dec 2021 0 700 680 680 20,362 1,402,177,500 479
08 Dec 2021 0 695 685 685 11,498 791,509,000 348
09 Dec 2021 0 695 685 690 13,891 961,563,000 254
10 Dec 2021 0 695 685 690 8,261 569,387,500 244
13 Dec 2021 0 700 685 690 11,347 784,231,000 316
14 Dec 2021 0 690 680 685 7,999 548,327,000 261
15 Dec 2021 0 690 680 685 13,284 908,785,000 382
16 Dec 2021 0 700 680 680 11,283 768,477,000 358
17 Dec 2021 0 680 675 680 13,091 886,035,000 232
20 Dec 2021 0 685 665 670 22,993 1,548,691,000 503
21 Dec 2021 0 670 660 665 13,751 914,830,000 446
22 Dec 2021 0 675 665 670 7,893 527,929,000 266
23 Dec 2021 0 675 660 665 5,942 394,344,000 281
24 Dec 2021 0 675 660 670 5,787 386,489,000 248
27 Dec 2021 0 700 670 700 72,102 4,997,512,500 1,574
28 Dec 2021 0 710 680 680 63,312 4,355,821,000 1,246
29 Dec 2021 0 690 670 675 19,042 1,287,698,500 811
30 Dec 2021 0 680 670 670 15,277 1,025,998,000 376
03 Jan 2022 0 680 665 680 8,957 605,250,500 382
04 Jan 2022 0 700 680 695 40,761 2,833,728,000 808
05 Jan 2022 0 700 675 675 20,079 1,375,108,000 583
06 Jan 2022 0 680 665 680 16,444 1,110,332,000 338
07 Jan 2022 0 695 675 690 19,483 1,339,443,000 491
10 Jan 2022 0 695 685 690 14,553 1,003,717,500 362
11 Jan 2022 0 695 675 675 8,331 565,784,500 278
12 Jan 2022 0 685 670 675 9,378 633,620,000 271
13 Jan 2022 0 680 645 660 70,792 4,652,216,000 867
14 Jan 2022 0 660 650 650 8,719 570,687,500 272
17 Jan 2022 0 665 650 650 14,079 921,082,500 230
18 Jan 2022 0 660 650 660 21,230 1,386,877,500 299
19 Jan 2022 0 670 655 670 12,168 803,718,000 251
20 Jan 2022 0 675 655 660 10,243 680,540,000 355
21 Jan 2022 0 665 650 660 12,553 820,682,000 205
24 Jan 2022 0 660 650 660 7,019 461,223,500 170
25 Jan 2022 0 665 650 650 12,421 814,162,000 192

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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