Price History - MAIN

Kembali ke Company
Ticker: MAIN
Company: Malindo Feedmill Tbk
Date Open High Low Close Volume Value
26-Oct-2022 560.00 560.00 550.00 560.00 255,300 0
25-Oct-2022 550.00 570.00 550.00 560.00 424,900 0
24-Oct-2022 530.00 570.00 530.00 550.00 1,549,300 0
21-Oct-2022 530.00 535.00 525.00 530.00 894,600 0
20-Oct-2022 530.00 535.00 520.00 530.00 865,600 0
19-Oct-2022 530.00 530.00 520.00 530.00 290,900 0
18-Oct-2022 530.00 535.00 515.00 530.00 652,200 0
17-Oct-2022 535.00 535.00 515.00 530.00 1,385,600 0
14-Oct-2022 555.00 560.00 530.00 535.00 2,161,800 0
13-Oct-2022 575.00 575.00 555.00 560.00 1,151,700 0
12-Oct-2022 595.00 595.00 565.00 575.00 2,897,600 0
11-Oct-2022 600.00 600.00 595.00 595.00 703,100 0
10-Oct-2022 595.00 600.00 595.00 600.00 247,300 0
07-Oct-2022 605.00 605.00 600.00 600.00 446,200 0
06-Oct-2022 600.00 605.00 600.00 600.00 1,161,100 0
05-Oct-2022 610.00 610.00 600.00 600.00 714,500 0
04-Oct-2022 600.00 610.00 600.00 605.00 412,800 0
03-Oct-2022 605.00 605.00 600.00 600.00 895,700 0
30-Sep-2022 605.00 605.00 595.00 605.00 1,094,800 0
29-Sep-2022 600.00 605.00 595.00 600.00 982,300 0
28-Sep-2022 600.00 610.00 600.00 600.00 737,200 0
27-Sep-2022 605.00 610.00 600.00 600.00 445,800 0
26-Sep-2022 605.00 610.00 600.00 605.00 548,000 0
23-Sep-2022 605.00 615.00 605.00 605.00 490,200 0
22-Sep-2022 600.00 610.00 600.00 605.00 651,200 0
21-Sep-2022 610.00 610.00 600.00 600.00 770,800 0
20-Sep-2022 615.00 615.00 605.00 605.00 1,030,600 0
19-Sep-2022 605.00 620.00 605.00 615.00 569,600 0
16-Sep-2022 610.00 615.00 610.00 610.00 1,189,800 0
15-Sep-2022 620.00 620.00 605.00 610.00 1,559,100 0
14-Sep-2022 610.00 620.00 600.00 620.00 1,180,900 0
13-Sep-2022 610.00 615.00 610.00 610.00 670,400 0
12-Sep-2022 615.00 620.00 605.00 610.00 1,830,000 0
09-Sep-2022 605.00 615.00 605.00 610.00 338,000 0
08-Sep-2022 605.00 615.00 605.00 610.00 138,100 0
07-Sep-2022 610.00 625.00 605.00 605.00 1,561,200 0
06-Sep-2022 610.00 615.00 605.00 610.00 1,030,300 0
05-Sep-2022 605.00 610.00 595.00 610.00 1,095,100 0
02-Sep-2022 615.00 615.00 595.00 605.00 4,018,800 0
01-Sep-2022 615.00 615.00 610.00 615.00 246,000 0
31-Aug-2022 615.00 620.00 610.00 610.00 586,300 0
30-Aug-2022 620.00 620.00 615.00 615.00 431,800 0
29-Aug-2022 615.00 620.00 610.00 620.00 514,700 0
26-Aug-2022 625.00 630.00 620.00 620.00 503,400 0
25-Aug-2022 630.00 635.00 620.00 625.00 394,300 0
24-Aug-2022 625.00 625.00 620.00 625.00 588,700 0
23-Aug-2022 615.00 630.00 615.00 620.00 1,220,600 0
22-Aug-2022 630.00 635.00 610.00 615.00 1,609,400 0
19-Aug-2022 645.00 660.00 625.00 625.00 7,602,600 0
18-Aug-2022 625.00 650.00 620.00 645.00 7,586,000 0
16-Aug-2022 630.00 635.00 620.00 625.00 1,526,300 0
15-Aug-2022 615.00 630.00 610.00 625.00 5,010,700 0
12-Aug-2022 615.00 620.00 610.00 610.00 635,100 0
11-Aug-2022 615.00 615.00 610.00 615.00 695,700 0
10-Aug-2022 615.00 615.00 610.00 610.00 778,700 0
09-Aug-2022 610.00 615.00 610.00 610.00 961,200 0
08-Aug-2022 615.00 615.00 605.00 610.00 358,600 0
05-Aug-2022 620.00 620.00 615.00 615.00 1,272,600 0
04-Aug-2022 605.00 620.00 600.00 615.00 2,270,400 0
03-Aug-2022 610.00 615.00 605.00 605.00 1,161,200 0
02-Aug-2022 605.00 610.00 600.00 605.00 1,832,100 0
01-Aug-2022 610.00 610.00 600.00 610.00 4,154,200 0
29-Jul-2022 625.00 625.00 605.00 610.00 2,863,800 0
28-Jul-2022 635.00 640.00 625.00 625.00 711,200 0
27-Jul-2022 625.00 635.00 620.00 630.00 1,257,100 0
26-Jul-2022 630.00 640.00 620.00 625.00 1,939,700 0
25-Jul-2022 615.00 630.00 615.00 630.00 1,378,400 0
22-Jul-2022 630.00 630.00 615.00 615.00 1,437,100 0
21-Jul-2022 625.00 630.00 620.00 625.00 732,700 0
20-Jul-2022 610.00 625.00 610.00 620.00 843,400 0
19-Jul-2022 605.00 620.00 605.00 610.00 357,100 0
18-Jul-2022 615.00 620.00 605.00 605.00 442,400 0
15-Jul-2022 620.00 620.00 615.00 615.00 572,600 0
14-Jul-2022 620.00 630.00 615.00 620.00 1,336,900 0
13-Jul-2022 615.00 635.00 615.00 620.00 1,416,000 0
12-Jul-2022 610.00 615.00 605.00 615.00 590,200 0
11-Jul-2022 610.00 615.00 605.00 605.00 656,400 0
08-Jul-2022 615.00 615.00 600.00 610.00 1,378,400 0
07-Jul-2022 610.00 615.00 605.00 615.00 358,600 0
06-Jul-2022 610.00 615.00 600.00 610.00 933,300 0
05-Jul-2022 610.00 620.00 605.00 605.00 1,076,800 0
04-Jul-2022 615.00 625.00 600.00 610.00 1,455,700 0
01-Jul-2022 610.00 630.00 605.00 610.00 1,493,100 0
30-Jun-2022 635.00 635.00 605.00 610.00 2,001,500 0
29-Jun-2022 635.00 640.00 620.00 630.00 1,855,600 0
28-Jun-2022 650.00 650.00 635.00 635.00 1,554,000 0
27-Jun-2022 650.00 655.00 630.00 650.00 3,077,000 0
24-Jun-2022 645.00 655.00 640.00 645.00 3,794,200 0
23-Jun-2022 635.00 645.00 620.00 640.00 5,150,500 0
22-Jun-2022 625.00 645.00 615.00 625.00 3,614,600 0
21-Jun-2022 610.00 635.00 605.00 620.00 1,879,100 0
20-Jun-2022 605.00 610.00 600.00 610.00 985,900 0
17-Jun-2022 600.00 605.00 600.00 605.00 197,100 0
16-Jun-2022 600.00 610.00 600.00 600.00 367,300 0
15-Jun-2022 605.00 610.00 595.00 600.00 520,700 0
14-Jun-2022 595.00 610.00 595.00 605.00 541,700 0
13-Jun-2022 1,525.00 1,525.00 1,525.00 1,525.00 0 0
10-Jun-2022 1,525.00 1,525.00 1,525.00 1,525.00 0 0
09-Jun-2022 1,525.00 1,525.00 1,525.00 1,525.00 0 0
08-Jun-2022 1,525.00 1,525.00 1,525.00 1,525.00 0 0