Stock listing
IDX:MAIN PT Malindo Feedmill Tbk Saham
Follow PT Malindo Feedmill Tbk into a list and get an email when it puts out news.
Share price · IDX:MAIN
575.00 IDR +10.00 (+1.8%)
Close on Oct 30, 2026
- Day range
- 545.00 – 600.00 IDROct 30, 2026
- Volume
- 744,000 sharesOct 30, 2026
- Market cap
- 1.28T IDRAt the close on Oct 30, 2026 · price × 2.23B shares outstanding
- 52-week range
- 498.00 – 1,105.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 1.20B IDRMedian day 1.22M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:MAIN · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 575.00 | +10.00 | +1.8% | 575.00 | 600.00 | 545.00 | 744,000 | |
| 565.00 | -35.00 | -5.8% | 600.00 | 605.00 | 565.00 | 701,200 | |
| 600.00 | +45.00 | +8.1% | 560.00 | 610.00 | 560.00 | 2,494,900 | |
| 555.00 | -25.00 | -4.3% | 580.00 | 600.00 | 550.00 | 2,258,300 | |
| 580.00 | -30.00 | -4.9% | 600.00 | 605.00 | 575.00 | 1,476,600 | |
| 610.00 | +45.00 | +8.0% | 570.00 | 635.00 | 545.00 | 2,345,200 | |
| 565.00 | +20.00 | +3.7% | 545.00 | 580.00 | 535.00 | 662,300 | |
| 545.00 | +5.00 | +0.9% | 540.00 | 550.00 | 530.00 | 582,500 | |
| 540.00 | +20.00 | +3.8% | 520.00 | 555.00 | 520.00 | 2,031,300 | |
| 520.00 | -15.00 | -2.8% | 530.00 | 535.00 | 498.00 | 3,647,100 | |
| 535.00 | -55.00 | -9.3% | 505.00 | 555.00 | 505.00 | 3,883,300 | |
| 590.00 | -15.00 | -2.5% | 605.00 | 610.00 | 575.00 | 2,692,100 | |
| 605.00 | 0.00 | 0.0% | 605.00 | 610.00 | 595.00 | 1,170,200 | |
| 605.00 | 0.00 | 0.0% | 610.00 | 610.00 | 575.00 | 2,835,700 | |
| 605.00 | -10.00 | -1.6% | 615.00 | 615.00 | 600.00 | 1,289,700 | |
| 615.00 | +15.00 | +2.5% | 605.00 | 615.00 | 595.00 | 1,719,300 | |
| 600.00 | -40.00 | -6.3% | 640.00 | 660.00 | 585.00 | 9,359,500 | |
| 640.00 | -10.00 | -1.5% | 650.00 | 660.00 | 635.00 | 1,123,000 | |
| 650.00 | +10.00 | +1.6% | 640.00 | 650.00 | 635.00 | 1,223,600 | |
| 640.00 | +10.00 | +1.6% | 620.00 | 640.00 | 620.00 | 1,179,700 | |
| 630.00 | +10.00 | +1.6% | 625.00 | 635.00 | 620.00 | 184,900 | |
| 620.00 | -10.00 | -1.6% | 645.00 | 645.00 | 620.00 | 410,400 | |
| 630.00 | 0.00 | 0.0% | 630.00 | 645.00 | 630.00 | 446,700 | |
| 630.00 | +5.00 | +0.8% | 625.00 | 635.00 | 620.00 | 702,900 | |
| 625.00 | -15.00 | -2.3% | 640.00 | 645.00 | 620.00 | 1,518,600 | |
| 640.00 | -15.00 | -2.3% | 655.00 | 665.00 | 640.00 | 2,371,000 | |
| 655.00 | -10.00 | -1.5% | 665.00 | 675.00 | 655.00 | 774,800 | |
| 665.00 | +5.00 | +0.8% | 660.00 | 675.00 | 655.00 | 951,000 | |
| 660.00 | -5.00 | -0.8% | 670.00 | 675.00 | 655.00 | 1,141,100 | |
| 665.00 | 0.00 | 0.0% | 670.00 | 675.00 | 660.00 | 1,063,700 | |
| 665.00 | -5.00 | -0.7% | 670.00 | 675.00 | 660.00 | 1,130,500 | |
| 670.00 | +5.00 | +0.8% | 665.00 | 675.00 | 665.00 | 552,000 | |
| 665.00 | +5.00 | +0.8% | 665.00 | 680.00 | 660.00 | 2,377,400 | |
| 660.00 | -10.00 | -1.5% | 670.00 | 670.00 | 660.00 | 892,100 | |
| 670.00 | 0.00 | 0.0% | 675.00 | 680.00 | 660.00 | 1,218,500 | |
| 670.00 | -20.00 | -2.9% | 680.00 | 685.00 | 670.00 | 1,902,400 | |
| 690.00 | -5.00 | -0.7% | 700.00 | 700.00 | 685.00 | 1,393,800 | |
| 695.00 | -20.00 | -2.8% | 725.00 | 725.00 | 685.00 | 4,287,100 | |
| 715.00 | +25.00 | +3.6% | 690.00 | 720.00 | 685.00 | 2,213,600 | |
| 690.00 | 0.00 | 0.0% | 695.00 | 695.00 | 680.00 | 1,459,700 | |
| 690.00 | -10.00 | -1.4% | 700.00 | 710.00 | 690.00 | 3,080,300 | |
| 700.00 | +30.00 | +4.5% | 670.00 | 700.00 | 665.00 | 7,527,800 | |
| 670.00 | 0.00 | 0.0% | 675.00 | 675.00 | 665.00 | 1,076,700 | |
| 670.00 | +5.00 | +0.8% | 665.00 | 675.00 | 660.00 | 1,826,600 | |
| 665.00 | -5.00 | -0.7% | 665.00 | 670.00 | 660.00 | 1,527,200 | |
| 670.00 | +10.00 | +1.5% | 660.00 | 675.00 | 660.00 | 1,447,100 | |
| 660.00 | +5.00 | +0.8% | 660.00 | 665.00 | 650.00 | 851,100 | |
| 655.00 | -15.00 | -2.2% | 665.00 | 670.00 | 650.00 | 1,928,700 | |
| 670.00 | 0.00 | 0.0% | 670.00 | 670.00 | 670.00 | 0 | |
| 670.00 | -5.00 | -0.7% | 675.00 | 675.00 | 665.00 | 2,196,500 | |
| 675.00 | 0.00 | 0.0% | 675.00 | 680.00 | 670.00 | 575,300 | |
| 675.00 | +10.00 | +1.5% | 665.00 | 675.00 | 665.00 | 804,300 | |
| 665.00 | -5.00 | -0.7% | 670.00 | 675.00 | 665.00 | 1,138,500 | |
| 670.00 | +5.00 | +0.8% | 670.00 | 675.00 | 660.00 | 546,600 | |
| 665.00 | 0.00 | 0.0% | 665.00 | 665.00 | 665.00 | 0 | |
| 665.00 | +5.00 | +0.8% | 665.00 | 670.00 | 650.00 | 545,600 | |
| 660.00 | -20.00 | -2.9% | 675.00 | 680.00 | 650.00 | 2,564,800 | |
| 680.00 | +5.00 | +0.7% | 675.00 | 685.00 | 670.00 | 399,500 | |
| 675.00 | 0.00 | 0.0% | 675.00 | 685.00 | 670.00 | 2,291,900 | |
| 675.00 | -5.00 | -0.7% | 685.00 | 690.00 | 675.00 | 1,074,700 | |
| 680.00 | 0.00 | 0.0% | 675.00 | 690.00 | 675.00 | 772,700 | |
| 680.00 | 0.00 | 0.0% | 690.00 | 690.00 | 675.00 | 592,400 | |
| 680.00 | 0.00 | 0.0% | 680.00 | 690.00 | 680.00 | 788,400 | |
| 680.00 | +15.00 | +2.3% | 670.00 | 680.00 | 670.00 | 1,395,700 | |
| 665.00 | -10.00 | -1.5% | 675.00 | 680.00 | 660.00 | 2,216,200 | |
| 675.00 | -40.00 | -5.6% | 715.00 | 720.00 | 645.00 | 16,820,500 | |
| 715.00 | +10.00 | +1.4% | 705.00 | 715.00 | 705.00 | 691,700 |
- Ticker
- IDX:MAIN
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest deck · July 2026
H1 2026 Earnings Presentation
Earnings · 56 slides
Latest news
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 640.00 (-1.5%) on Oct 7, 2026
Explanation on Request for Explanation of the Exchange
Aug 5, 2026
Closed 680.00 (0.0%) on Aug 5, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 2, 2026
Closed 810.00 (-2.4%) on Jun 2, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
May 29, 2026
Closed 830.00 (-0.6%) on May 29, 2026
Change and/or Additional Information Disclosure Concerning Corporate Action
May 29, 2026
Closed 830.00 (-0.6%) on May 29, 2026
Public Expose Report Disclosure - Annual
May 28, 2026
Closed 830.00 (-0.6%) on May 29, 2026
Public Expose Material Submission - Annual
May 18, 2026
Closed 835.00 (-2.3%) on May 18, 2026
Changes in Board of Director or Commissioner
May 6, 2026
Closed 860.00 (+0.6%) on May 7, 2026
General Announcement Public Expose - Annual
May 5, 2026
Closed 855.00 (0.0%) on May 6, 2026
Submission of Sustainability Report
Apr 30, 2026
Closed 855.00 (-14.5%) on Apr 30, 2026
Decks
H1 2026 Earnings Presentation
Earnings · 56 slides · July 2026
Q1 2026 Earnings Presentation
Earnings · 52 slides · April 2026
FY2025 Earnings Presentation
Earnings · 43 slides · March 2026
9M 2025 Earnings Presentation
Earnings · 42 slides · October 2025
PT Malindo Feedmill Tbk on 6ix
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 7, 2026 · oldest 2026
- Decks
- 21 decks · latest July 2026
Log in to ask 6ix AI your own questions about PT Malindo Feedmill Tbk.