IDX · MAIN · stock

PT Malindo Feedmill Tbk (MAIN) stock price history

Every IDX trading session of PT Malindo Feedmill Tbk from Feb 10, 2006 to Sep 28, 2026: 5,076 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MAIN data, free keyYear by year table

MAIN adjusted close, 2006 to 2026

MAINPT Malindo Feedmill Tbk
IDR 625.00-10.2% over one year
2010201520202025
IDR 2,973
All time high, 2014
IDR 1,026
52 week high, IDR 600.00 low
5,076
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

MAIN key facts

  • PT Malindo Feedmill Tbk (MAIN) closed at IDR 625.00 on Sep 28, 2026 on IDX.
  • MAIN's all time high close is IDR 2,973, set on Mar 11, 2014; its all time low close is IDR 5.23 on Jun 10, 2008.
  • MAIN's 52 week range is IDR 600.00 to IDR 1,026.
  • MAIN returned -10.2% over the year to Sep 28, 2026 and -51.7% over five years.
  • Over ten years MAIN returned -49%, -6.6% a year compounded.
  • MAIN's deepest drawdown was -94.1% from Jun 19, 2007 to Jun 10, 2008.
  • DataCedar holds 5,076 daily sessions of MAIN history from Feb 10, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MAIN price chart, 2006 to 2026

MAIN adjusted close, Feb 10, 2006 to Sep 28, 2026IDR 63.75IDR 225.69IDR 798.99IDR 2,8292010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MAIN returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-6.7%
3 months-6.7%
6 months-25.2%
Year to date-22.2%
1 year-10.2%
3 years+55.3%
5 years-51.7%
10 years-49.2%
Since Feb 10, 2006+663.5%
Compound annual growth, 20.6 years+10.4%

MAIN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 2,973 on Mar 11, 2014
All time low close
IDR 5.23 on Jun 10, 2008
52 week high
IDR 1,026 on Apr 20, 2026
52 week low
IDR 600.00 on Jun 9, 2026
Deepest drawdown
-94.1% from Jun 19, 2007 to Jun 10, 2008, recovered Feb 23, 2010
Best single session
+1,665% on Jan 9, 2014
Worst single session
-92.4% on Jun 10, 2008
Volatility, 1 year annualised
44.0%
Sessions closing higher, 1 year
43%
Growth of 1 since 2006
7.6×
Best calendar year
2014, +1,008%
Worst calendar year
2022, -68%

MAIN price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Feb 10, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 802.96IDR 1,026IDR 600.00IDR 625.00-22.2%570.8M179
2025IDR 662.13IDR 881.86IDR 529.12IDR 802.96+23.6%937.7M236
2024IDR 437.18IDR 780.97IDR 398.98IDR 649.40+48.5%1B237
2023IDR 417.65IDR 505.09IDR 341.25IDR 437.18+5.1%398M239
2022IDR 1,295IDR 1,295IDR 405.77IDR 415.95-67.9%159.2M246
2021IDR 1,295IDR 1,295IDR 1,295IDR 1,2950.0%0247
2020IDR 1,295IDR 1,295IDR 1,295IDR 1,2950.0%0242
2019IDR 1,276IDR 1,295IDR 1,276IDR 1,295+1.5%0258
2018IDR 1,262IDR 1,276IDR 1,262IDR 1,276+1.1%0261
2017IDR 1,231IDR 1,262IDR 1,231IDR 1,262+2.6%0254
2016IDR 1,231IDR 1,231IDR 1,231IDR 1,2310.0%0246
2015IDR 1,711IDR 1,788IDR 871.81IDR 1,231-28.4%263.1M245
2014IDR 155.23IDR 2,973IDR 155.23IDR 1,719+1,008%856.2M244
2013IDR 126.42IDR 155.23IDR 126.42IDR 155.23+22.8%0244
2012IDR 110.13IDR 126.42IDR 110.13IDR 126.42+14.8%0246
2011IDR 97.08IDR 110.13IDR 97.08IDR 110.13+13.5%0247
2010IDR 77.87IDR 103.24IDR 77.00IDR 97.08+23.3%27.9M245
2009IDR 69.68IDR 81.00IDR 69.68IDR 78.75+13.0%17.7M244
2008IDR 75.94IDR 75.94IDR 5.23IDR 69.68-6.2%142.7M239
2007IDR 70.50IDR 89.14IDR 5.67IDR 74.25+5.3%126.6M247
2006IDR 81.86IDR 101.42IDR 57.96IDR 70.50n/a91.7M230

MAIN monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 625.00-6.0%
August 2026IDR 665.00-1.5%
July 2026IDR 675.00+5.5%
June 2026IDR 640.00-16.9%
May 2026IDR 770.47-2.9%
April 2026IDR 793.68-6.6%
March 2026IDR 849.37+15.8%
February 2026IDR 733.34+4.6%
January 2026IDR 700.85-12.7%
December 2025IDR 802.96+17.7%
November 2025IDR 682.28-13.5%
October 2025IDR 789.03+19.7%

About the MAIN data

Daily bars. 5,076 sessions from Feb 10, 2006 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 10, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MAIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • LTLS PT Lautan Luas Tbk
  • LUCK PT Sentral Mitra Informatika Tbk
  • LUCY PT Lima Dua Lima Tiga Tbk
  • MAHA PT Mandiri Herindo Adiperkasa Tbk
  • MANG PT Manggung Polahraya Tbk
  • MAPA PT Map Aktif Adiperkasa Tbk
  • MAPB PT Map Boga Adiperkasa Tbk
  • MAPI PT. Mitra Adiperkasa Tbk

Common questions

MAIN share price history

Start with any symbol.

Start free