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 8 Jan 2026
100.00% Scripless = 2,238,750,000.000
Local Percentage
21.08%
Foreign Percentage
78.92%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 780 795 760 760 14,490 1,120,272,500 290
07 Jan 2025 765 770 745 765 38,087 2,887,808,500 351
08 Jan 2025 760 775 750 765 16,314 1,245,597,500 230
09 Jan 2025 765 770 750 750 23,184 1,752,843,000 224
10 Jan 2025 750 760 740 750 19,377 1,443,709,500 224
13 Jan 2025 750 750 720 725 47,590 3,469,657,500 532
14 Jan 2025 725 745 715 725 35,811 2,614,781,000 419
15 Jan 2025 725 750 725 725 34,737 2,539,505,000 339
16 Jan 2025 730 770 730 760 49,696 3,754,105,500 686
17 Jan 2025 760 780 745 765 25,702 1,965,909,000 561
20 Jan 2025 775 795 770 785 27,522 2,148,373,000 663
21 Jan 2025 790 795 765 775 19,809 1,536,974,500 438
22 Jan 2025 785 805 775 775 93,204 7,380,626,500 1,759
23 Jan 2025 780 795 720 775 30,417 2,339,554,500 782
24 Jan 2025 775 780 765 770 5,868 453,668,500 172
30 Jan 2025 790 800 765 790 19,567 1,538,743,000 494
31 Jan 2025 800 815 785 785 40,245 3,231,872,000 622
03 Feb 2025 780 800 765 775 17,418 1,349,963,500 244
04 Feb 2025 780 795 770 785 28,581 2,240,303,000 402
05 Feb 2025 795 795 765 765 24,002 1,872,814,500 486
06 Feb 2025 765 780 750 760 18,302 1,395,807,500 348
07 Feb 2025 760 765 735 760 28,116 2,112,880,000 505
10 Feb 2025 760 780 735 750 20,599 1,554,428,000 390
11 Feb 2025 750 750 710 720 25,877 1,892,727,500 426
12 Feb 2025 715 765 715 750 11,111 827,381,000 305
13 Feb 2025 750 750 720 735 12,776 943,847,500 162
14 Feb 2025 735 745 720 725 13,311 968,014,500 300
17 Feb 2025 725 745 715 730 14,412 1,056,284,500 228
18 Feb 2025 735 785 735 780 47,894 3,686,520,000 657
19 Feb 2025 780 800 770 775 20,603 1,614,345,500 335
20 Feb 2025 775 790 755 755 8,857 682,170,500 199
21 Feb 2025 760 765 750 750 7,307 550,913,500 241
24 Feb 2025 750 755 725 730 15,644 1,156,300,500 374
25 Feb 2025 745 745 715 725 17,031 1,230,874,500 280
26 Feb 2025 730 740 705 710 14,594 1,045,682,500 264
27 Feb 2025 705 720 705 705 23,199 1,648,879,500 259
28 Feb 2025 695 695 680 680 28,876 1,992,640,500 356
03 Mar 2025 705 740 695 735 66,241 4,784,824,000 368
04 Mar 2025 730 735 715 725 20,606 1,491,078,500 358
05 Mar 2025 725 760 725 760 88,729 6,643,975,000 560
06 Mar 2025 770 785 760 770 30,898 2,391,961,500 534
07 Mar 2025 770 780 765 765 6,837 524,349,000 107
10 Mar 2025 760 785 760 775 10,903 842,695,500 254
11 Mar 2025 775 775 755 760 8,216 627,679,500 219
12 Mar 2025 760 780 735 750 9,143 682,333,000 363
13 Mar 2025 755 760 745 745 2,077 156,045,500 78
14 Mar 2025 750 750 720 740 9,094 666,147,000 193
17 Mar 2025 750 755 725 745 10,164 750,927,500 285
18 Mar 2025 745 755 680 715 30,301 2,163,764,000 627
19 Mar 2025 715 745 715 740 40,061 2,922,406,000 730
20 Mar 2025 740 755 735 750 28,127 2,093,802,000 492
21 Mar 2025 750 755 715 730 14,526 1,062,955,500 323
24 Mar 2025 730 755 705 740 23,439 1,725,938,000 344
25 Mar 2025 745 785 745 755 42,893 3,250,442,500 555
26 Mar 2025 755 805 755 795 105,569 8,383,753,500 1,269
27 Mar 2025 800 825 800 810 38,427 3,102,904,000 1,059
08 Apr 2025 745 750 690 720 43,463 3,172,016,500 516
09 Apr 2025 720 755 710 745 120,383 8,863,492,500 654
10 Apr 2025 780 795 745 755 50,174 3,880,240,500 574
11 Apr 2025 750 750 710 720 134,014 9,660,903,000 1,307
14 Apr 2025 740 755 735 745 35,660 2,652,965,500 737
15 Apr 2025 745 770 725 745 65,449 4,846,319,500 805
16 Apr 2025 750 755 735 740 24,325 1,814,201,500 375
17 Apr 2025 745 755 740 745 12,567 936,926,500 207
21 Apr 2025 750 760 730 750 30,437 2,256,518,500 474
22 Apr 2025 740 740 720 740 35,738 2,610,218,000 492
23 Apr 2025 735 750 725 740 32,778 2,425,131,000 400
24 Apr 2025 740 755 735 735 22,820 1,696,600,000 332
25 Apr 2025 735 765 735 755 17,227 1,293,261,000 485
28 Apr 2025 760 785 755 780 51,296 3,964,442,500 622
29 Apr 2025 785 785 770 775 25,115 1,950,955,500 387
30 Apr 2025 780 795 770 785 39,933 3,135,829,000 591
02 May 2025 770 770 715 735 79,132 5,804,282,500 1,221
05 May 2025 735 735 715 720 34,873 2,521,384,000 978
06 May 2025 720 730 720 725 27,825 2,011,910,000 624
07 May 2025 725 740 725 740 32,980 2,425,358,500 738
08 May 2025 740 745 720 725 37,881 2,770,444,000 623
09 May 2025 720 735 720 720 9,642 698,987,000 317
14 May 2025 735 735 720 725 14,307 1,040,504,000 318
15 May 2025 725 735 720 730 18,784 1,362,949,000 352
16 May 2025 730 735 720 725 12,683 921,224,500 241
19 May 2025 730 745 725 740 35,386 2,611,500,000 564
20 May 2025 745 745 725 725 22,995 1,681,802,500 325
21 May 2025 730 755 730 750 42,960 3,198,903,000 568
22 May 2025 755 780 750 765 69,141 5,302,558,500 1,070
23 May 2025 775 775 755 755 58,128 4,454,729,000 757
26 May 2025 760 765 740 755 42,247 3,179,982,000 767
27 May 2025 760 765 750 760 50,198 3,798,042,000 695
28 May 2025 765 765 745 750 48,427 3,645,728,000 835
02 Jun 2025 760 765 750 755 95,543 7,207,082,500 1,371
03 Jun 2025 755 765 745 760 118,986 9,008,806,500 1,543
04 Jun 2025 695 705 685 695 99,928 6,959,371,000 1,423
05 Jun 2025 700 700 690 690 27,175 1,880,301,000 655
10 Jun 2025 690 695 675 680 60,246 4,120,923,500 968
11 Jun 2025 685 690 680 690 19,685 1,353,162,500 341
12 Jun 2025 700 700 680 685 10,932 750,996,000 375
13 Jun 2025 685 685 670 675 28,028 1,894,083,500 645
16 Jun 2025 670 670 640 645 56,069 3,680,781,000 1,333
17 Jun 2025 650 655 630 635 29,009 1,863,687,000 1,231
18 Jun 2025 640 645 625 635 21,701 1,376,448,500 501
19 Jun 2025 635 635 605 610 43,975 2,699,621,500 1,018
20 Jun 2025 610 620 605 610 16,476 1,006,190,000 472
23 Jun 2025 610 610 570 580 58,316 3,399,149,500 909
24 Jun 2025 595 605 590 600 28,148 1,694,543,500 470
25 Jun 2025 605 625 595 620 26,836 1,629,919,000 528
26 Jun 2025 625 660 625 650 41,538 2,686,913,500 794
30 Jun 2025 655 655 615 625 43,081 2,706,554,500 746
01 Jul 2025 625 630 610 620 15,028 927,965,500 405
02 Jul 2025 620 620 600 605 16,016 971,891,000 356
03 Jul 2025 615 615 600 615 9,350 567,781,500 260
04 Jul 2025 620 620 610 610 10,806 663,472,000 154
07 Jul 2025 620 620 600 610 21,586 1,318,253,500 425
08 Jul 2025 610 630 605 625 22,340 1,384,546,500 368
09 Jul 2025 625 650 625 650 32,202 2,059,789,000 545
10 Jul 2025 650 655 645 655 12,960 844,364,000 322
11 Jul 2025 655 660 640 640 16,098 1,039,225,500 346
15 Jul 2025 640 645 630 630 17,484 1,108,535,500 250
16 Jul 2025 630 645 630 635 18,981 1,212,747,500 304
17 Jul 2025 645 685 635 675 127,564 8,567,802,500 1,683
18 Jul 2025 685 710 685 690 133,391 9,311,962,000 2,155
21 Jul 2025 700 700 670 685 39,663 2,716,421,500 1,206
22 Jul 2025 690 705 685 690 34,816 2,415,138,000 641
23 Jul 2025 690 690 675 675 37,031 2,518,413,500 750
24 Jul 2025 695 720 690 705 57,111 4,049,795,000 1,334
25 Jul 2025 710 735 700 700 56,960 4,076,265,000 1,087
28 Jul 2025 705 720 700 700 17,752 1,254,780,000 524
29 Jul 2025 705 710 690 695 19,900 1,385,640,500 574
30 Jul 2025 695 700 680 685 18,748 1,288,235,500 489
31 Jul 2025 645 650 620 620 135,639 8,548,546,000 2,132
01 Aug 2025 620 640 610 625 30,093 1,897,590,500 580
04 Aug 2025 620 635 615 630 13,736 860,480,500 396
05 Aug 2025 630 630 615 620 17,892 1,113,862,500 494
06 Aug 2025 625 635 625 630 24,525 1,545,267,500 259
07 Aug 2025 630 640 630 630 22,917 1,448,653,000 271
08 Aug 2025 630 635 625 630 17,457 1,100,061,500 166
11 Aug 2025 630 635 615 620 32,560 2,042,536,500 484
12 Aug 2025 620 630 615 625 27,954 1,743,648,500 371
13 Aug 2025 625 660 625 650 54,233 3,496,412,000 1,120
14 Aug 2025 655 660 635 655 44,849 2,898,173,500 1,261
15 Aug 2025 655 655 635 635 24,024 1,547,935,000 639
19 Aug 2025 635 640 625 630 18,837 1,190,113,000 729
20 Aug 2025 635 655 635 640 22,569 1,452,719,500 590
21 Aug 2025 645 665 640 660 43,006 2,818,497,500 885
22 Aug 2025 665 665 655 660 22,551 1,492,772,500 550
25 Aug 2025 665 665 645 650 30,876 2,026,392,000 681
26 Aug 2025 650 665 640 655 20,382 1,329,239,000 539
27 Aug 2025 660 675 640 645 38,921 2,554,765,500 826
28 Aug 2025 655 665 645 655 31,489 2,068,118,000 475
29 Aug 2025 655 660 630 645 27,137 1,745,761,000 583
01 Sep 2025 625 650 605 645 32,126 2,029,393,000 487
02 Sep 2025 655 710 650 690 68,817 4,687,822,500 932
03 Sep 2025 690 700 670 670 44,041 2,987,544,500 598
04 Sep 2025 670 705 670 680 55,551 3,848,394,500 871
08 Sep 2025 695 700 675 675 21,666 1,484,737,500 450
09 Sep 2025 675 685 660 680 28,809 1,934,466,500 405
10 Sep 2025 680 695 680 690 16,791 1,157,365,000 303
11 Sep 2025 695 720 695 705 64,241 4,559,667,000 815
12 Sep 2025 710 720 705 710 36,865 2,625,207,000 588
15 Sep 2025 710 715 700 710 19,124 1,355,466,500 336
16 Sep 2025 710 750 700 745 83,486 6,121,885,500 1,310
17 Sep 2025 750 755 735 745 59,305 4,408,336,500 929
18 Sep 2025 745 775 740 750 94,122 7,122,531,500 978
19 Sep 2025 750 755 725 735 49,360 3,621,255,500 630
22 Sep 2025 750 750 720 735 33,539 2,454,139,500 541
23 Sep 2025 735 735 720 725 19,067 1,384,004,500 386
24 Sep 2025 725 730 705 715 17,670 1,259,419,000 401
25 Sep 2025 715 750 710 750 49,139 3,643,199,500 839
26 Sep 2025 750 755 740 750 27,163 2,027,515,500 429
29 Sep 2025 750 750 710 715 25,260 1,830,139,500 498
30 Dec 2025 860 870 825 865 39,717 3,401,895,000 1,058

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 MAIN : 65 IDR) 03 Jun 2025 05 Jun 2025 25 Jun 2025 Active
Proxy Voting   - 29 Apr 2025 22 May 2025 Active
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