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 11 May 2021
100.00% Scripless = 2,238,750,000.000
Local Percentage
16.27%
Foreign Percentage
83.73%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
04 Aug 2020 0 590 545 575 245,490 13,949,048,000 2,577
05 Aug 2020 0 585 560 585 74,359 4,272,776,500 1,275
06 Aug 2020 0 605 585 590 81,444 4,840,818,000 1,342
07 Aug 2020 0 600 580 585 40,610 2,383,566,000 771
10 Aug 2020 0 600 585 595 59,802 3,545,242,500 1,020
11 Aug 2020 0 640 595 635 448,771 28,079,948,000 4,947
12 Aug 2020 0 645 610 615 135,456 8,432,557,500 2,062
13 Aug 2020 0 625 605 610 70,090 4,297,795,000 1,032
14 Aug 2020 0 615 600 605 70,886 4,301,855,000 921
18 Aug 2020 0 640 600 620 204,336 12,814,595,500 2,794
19 Aug 2020 0 630 620 620 38,607 2,402,085,000 667
24 Aug 2020 0 635 615 630 66,393 4,153,861,500 1,041
25 Aug 2020 0 640 625 625 93,100 5,869,957,500 1,381
26 Aug 2020 0 640 620 625 59,778 3,768,621,500 960
27 Aug 2020 0 630 615 620 48,445 3,011,837,000 805
28 Aug 2020 0 630 610 610 41,943 2,594,549,500 813
31 Aug 2020 0 660 610 615 616,118 39,443,238,500 6,194
01 Sep 2020 0 630 605 610 146,338 8,935,720,500 1,593
02 Sep 2020 0 630 610 620 75,018 4,665,206,000 1,009
03 Sep 2020 0 630 615 615 51,809 3,213,453,000 639
04 Sep 2020 0 615 595 610 71,767 4,328,662,000 877
07 Sep 2020 0 615 605 605 19,865 1,207,075,000 359
08 Sep 2020 0 620 605 610 34,852 2,132,725,000 539
09 Sep 2020 0 610 585 590 90,039 5,368,465,500 1,030
10 Sep 2020 0 590 550 550 91,900 5,098,505,500 1,323
11 Sep 2020 0 570 515 565 98,258 5,332,132,000 1,151
14 Sep 2020 0 585 565 580 59,923 3,459,900,000 673
15 Sep 2020 0 585 570 570 38,438 2,203,561,500 428
16 Sep 2020 0 580 560 565 13,418 762,319,500 304
17 Sep 2020 0 575 550 555 30,142 1,684,919,000 490
18 Sep 2020 0 575 555 565 22,800 1,293,526,000 338
21 Sep 2020 0 580 550 550 28,908 1,635,078,000 552
22 Sep 2020 0 550 525 525 41,068 2,183,077,500 702
23 Sep 2020 0 540 510 520 30,180 1,583,429,500 523
24 Sep 2020 0 520 496 500 45,161 2,262,066,800 660
25 Sep 2020 0 525 496 515 50,822 2,591,401,700 651
28 Sep 2020 0 525 510 515 17,470 905,031,500 328
29 Sep 2020 0 530 515 515 30,987 1,616,810,500 429
30 Sep 2020 0 520 500 510 17,390 885,584,000 253
01 Oct 2020 0 535 510 535 65,778 3,471,119,500 958
02 Oct 2020 0 545 515 520 31,551 1,649,859,500 566
05 Oct 2020 0 530 520 525 11,319 592,923,000 245
06 Oct 2020 0 545 525 535 43,308 2,324,866,500 616
07 Oct 2020 0 545 525 530 25,834 1,376,295,000 383
08 Oct 2020 0 540 530 530 18,705 1,002,561,500 320
09 Oct 2020 0 545 535 540 29,689 1,605,054,000 565
12 Oct 2020 0 565 545 545 57,253 3,159,830,500 825
13 Oct 2020 0 565 530 560 45,821 2,518,251,500 675
14 Oct 2020 0 590 555 565 75,664 4,340,461,000 1,168
15 Oct 2020 0 580 550 550 33,632 1,902,065,500 648
16 Oct 2020 0 560 550 560 11,527 640,192,500 227
19 Oct 2020 0 570 560 570 14,480 818,744,000 304
20 Oct 2020 0 575 550 555 28,962 1,624,316,500 439
21 Oct 2020 0 565 550 560 15,854 882,431,500 333
22 Oct 2020 0 565 545 555 11,329 626,533,500 268
23 Oct 2020 0 560 545 555 9,843 542,359,000 256
26 Oct 2020 0 565 550 550 16,304 901,648,500 404
27 Oct 2020 0 555 545 550 9,440 518,568,000 246
02 Nov 2020 0 555 540 555 9,779 538,575,500 255
03 Nov 2020 0 565 555 565 25,495 1,430,874,500 377
04 Nov 2020 0 575 555 555 19,545 1,101,542,500 327
05 Nov 2020 0 580 555 565 73,304 4,160,311,000 804
06 Nov 2020 0 590 560 575 117,915 6,814,614,500 1,562
09 Nov 2020 0 590 575 580 58,917 3,423,344,000 767
10 Nov 2020 0 610 580 600 189,229 11,275,611,500 1,956
11 Nov 2020 0 615 595 595 63,028 3,778,089,000 1,091
12 Nov 2020 0 610 575 580 55,329 3,252,175,000 893
13 Nov 2020 0 615 570 605 192,329 11,563,974,000 2,299
16 Nov 2020 0 630 590 620 314,989 19,376,771,500 3,413
17 Nov 2020 0 630 605 615 103,209 6,339,380,500 1,593
18 Nov 2020 0 630 610 620 56,494 3,508,470,000 875
19 Nov 2020 0 635 615 620 147,385 9,202,799,500 1,501
20 Nov 2020 0 625 605 610 88,746 5,445,431,000 1,145
23 Nov 2020 0 630 610 625 116,915 7,290,703,000 1,326
24 Nov 2020 0 695 630 685 462,145 30,800,545,500 5,282
25 Nov 2020 0 705 650 665 294,192 19,835,461,000 3,445
26 Nov 2020 0 675 655 665 82,482 5,504,136,000 1,202
27 Nov 2020 0 695 670 680 143,307 9,766,474,500 1,787
30 Nov 2020 0 695 635 650 209,088 13,848,859,000 2,275
01 Dec 2020 0 690 640 680 229,967 15,412,054,000 2,237
02 Dec 2020 0 740 670 730 353,131 24,930,419,500 3,657
03 Dec 2020 0 750 715 725 140,368 10,266,644,000 2,108
04 Dec 2020 0 735 705 735 101,814 7,380,875,500 1,379
07 Dec 2020 0 755 735 750 134,057 9,994,926,000 1,786
08 Dec 2020 0 755 730 735 102,295 7,565,292,000 1,533
10 Dec 2020 0 745 700 725 107,871 7,765,340,000 1,849
11 Dec 2020 0 730 710 710 45,791 3,279,084,500 936
14 Dec 2020 0 785 710 785 258,012 19,659,921,500 3,444
15 Dec 2020 0 795 750 785 197,298 15,274,036,500 2,505
16 Dec 2020 0 850 780 835 403,104 32,885,206,000 4,777
17 Dec 2020 0 860 820 855 173,284 14,566,605,000 2,049
18 Dec 2020 0 870 840 840 58,369 4,945,805,000 1,422
21 Dec 2020 0 910 835 875 233,404 20,579,414,000 2,902
22 Dec 2020 0 880 815 815 176,535 14,719,171,500 3,005
23 Dec 2020 0 830 760 800 201,775 15,855,516,000 2,477
28 Dec 2020 0 830 780 815 82,395 6,682,239,000 1,168
29 Dec 2020 0 825 775 780 80,582 6,391,941,500 1,237
30 Dec 2020 0 780 730 740 128,996 9,705,891,000 1,899
04 Jan 2021 0 760 700 760 106,959 7,858,292,500 1,396
05 Jan 2021 0 775 745 750 72,219 5,478,854,500 1,190
06 Jan 2021 0 785 735 750 129,632 9,772,874,000 1,657
07 Jan 2021 0 765 730 730 79,920 5,912,970,500 1,216
08 Jan 2021 0 765 725 745 103,308 7,723,236,000 1,224
11 Jan 2021 0 770 735 740 90,177 6,727,828,000 1,058
12 Jan 2021 0 750 725 740 53,564 3,942,749,000 851
13 Jan 2021 0 785 740 785 161,273 12,324,178,000 2,560
14 Jan 2021 0 910 785 825 848,516 71,085,959,000 11,092
15 Jan 2021 0 845 790 790 192,553 15,556,982,500 3,254
18 Jan 2021 0 795 760 765 107,495 8,334,131,000 1,754
19 Jan 2021 0 775 740 755 95,797 7,228,798,000 1,517
20 Jan 2021 0 775 745 765 60,688 4,641,856,000 1,018
21 Jan 2021 0 790 750 760 96,196 7,405,164,500 1,205
22 Jan 2021 0 810 750 765 244,831 19,028,966,500 3,317
25 Jan 2021 0 785 715 785 217,376 16,407,878,500 2,524
26 Jan 2021 0 805 735 735 269,481 20,669,782,000 6,291
27 Jan 2021 0 735 685 710 132,790 9,317,827,000 1,988
28 Jan 2021 0 715 665 665 85,493 5,777,565,000 1,522
29 Jan 2021 0 685 640 655 54,159 3,551,026,000 1,015
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

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