PT Mulia Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 348.00 | 348.00 | 344.00 | 346.00 | 337.29 | 2,446,900 |
| 2024-08-07 | 348.00 | 350.00 | 344.00 | 348.00 | 339.24 | 2,402,000 |
| 2024-08-06 | 344.00 | 350.00 | 342.00 | 348.00 | 339.24 | 2,459,700 |
| 2024-08-05 | 356.00 | 358.00 | 342.00 | 344.00 | 335.34 | 3,291,200 |
| 2024-08-02 | 356.00 | 356.00 | 352.00 | 356.00 | 347.04 | 1,341,300 |
| 2024-08-01 | 356.00 | 356.00 | 352.00 | 356.00 | 347.04 | 1,703,200 |
| 2024-07-31 | 356.00 | 356.00 | 350.00 | 356.00 | 347.04 | 3,431,900 |
| 2024-07-30 | 358.00 | 360.00 | 354.00 | 356.00 | 347.04 | 2,469,700 |
| 2024-07-29 | 366.00 | 368.00 | 354.00 | 358.00 | 348.99 | 3,649,700 |
| 2024-07-26 | 366.00 | 370.00 | 364.00 | 366.00 | 356.78 | 2,899,300 |
| 2024-07-25 | 376.00 | 376.00 | 364.00 | 366.00 | 356.78 | 1,865,300 |
| 2024-07-24 | 382.00 | 384.00 | 372.00 | 376.00 | 366.53 | 2,477,800 |
| 2024-07-23 | 386.00 | 386.00 | 378.00 | 384.00 | 374.33 | 3,674,600 |
| 2024-07-22 | 384.00 | 386.00 | 382.00 | 386.00 | 376.28 | 3,135,700 |
| 2024-07-19 | 378.00 | 386.00 | 378.00 | 384.00 | 374.33 | 5,295,000 |
| 2024-07-18 | 378.00 | 380.00 | 376.00 | 380.00 | 370.43 | 4,274,000 |
| 2024-07-17 | 382.00 | 384.00 | 376.00 | 376.00 | 366.53 | 5,558,700 |
| 2024-07-16 | 386.00 | 386.00 | 382.00 | 382.00 | 372.38 | 5,294,800 |
| 2024-07-15 | 384.00 | 388.00 | 380.00 | 386.00 | 376.28 | 5,288,700 |
| 2024-07-12 | 384.00 | 388.00 | 378.00 | 386.00 | 376.28 | 5,696,100 |
| 2024-07-11 | 382.00 | 386.00 | 382.00 | 386.00 | 376.28 | 5,628,800 |
| 2024-07-10 | 380.00 | 384.00 | 376.00 | 382.00 | 372.38 | 5,349,600 |
| 2024-07-09 | 374.00 | 382.00 | 372.00 | 380.00 | 370.43 | 5,914,700 |
| 2024-07-08 | 384.00 | 384.00 | 374.00 | 374.00 | 364.58 | 5,659,800 |
| 2024-07-05 | 370.00 | 384.00 | 370.00 | 382.00 | 372.38 | 7,527,200 |
| 2024-07-04 | 368.00 | 372.00 | 364.00 | 370.00 | 360.68 | 5,569,900 |
| 2024-07-03 | 368.00 | 370.00 | 362.00 | 368.00 | 358.73 | 5,892,900 |
| 2024-07-02 | 360.00 | 370.00 | 360.00 | 366.00 | 356.78 | 5,886,100 |
| 2024-07-01 | 368.00 | 374.00 | 358.00 | 358.00 | 348.99 | 6,256,500 |
| 2024-06-28 | 364.00 | 370.00 | 362.00 | 368.00 | 358.73 | 5,673,300 |
| 2024-06-27 | 368.00 | 372.00 | 362.00 | 364.00 | 354.83 | 5,650,800 |
| 2024-06-26 | 370.00 | 372.00 | 364.00 | 368.00 | 358.73 | 5,457,200 |
| 2024-06-25 | 366.00 | 374.00 | 362.00 | 372.00 | 362.63 | 5,498,200 |
| 2024-06-24 | 364.00 | 370.00 | 360.00 | 366.00 | 356.78 | 4,728,500 |
| 2024-06-21 | 354.00 | 364.00 | 354.00 | 364.00 | 354.83 | 5,641,600 |
| 2024-06-20 | 356.00 | 358.00 | 352.00 | 354.00 | 345.09 | 5,591,700 |
| 2024-06-19 | 354.00 | 358.00 | 352.00 | 356.00 | 347.04 | 5,736,900 |
| 2024-06-14 | 358.00 | 360.00 | 352.00 | 352.00 | 343.14 | 5,095,200 |
| 2024-06-13 | 354.00 | 358.00 | 352.00 | 358.00 | 348.99 | 5,854,600 |
| 2024-06-12 | 354.00 | 354.00 | 350.00 | 354.00 | 345.09 | 3,877,400 |
| 2024-06-11 | 366.00 | 366.00 | 350.00 | 354.00 | 345.09 | 2,483,300 |
| 2024-06-10 | 376.00 | 376.00 | 368.00 | 370.00 | 346.06 | 5,230,900 |
| 2024-06-07 | 378.00 | 378.00 | 372.00 | 376.00 | 351.67 | 3,352,900 |
| 2024-06-06 | 380.00 | 382.00 | 376.00 | 378.00 | 353.54 | 5,588,600 |
| 2024-06-05 | 380.00 | 380.00 | 376.00 | 380.00 | 355.41 | 5,454,400 |
| 2024-06-04 | 382.00 | 384.00 | 378.00 | 382.00 | 357.28 | 5,818,400 |
| 2024-06-03 | 380.00 | 382.00 | 376.00 | 382.00 | 357.28 | 5,534,500 |
| 2024-05-31 | 374.00 | 382.00 | 370.00 | 380.00 | 355.41 | 5,749,200 |
| 2024-05-30 | 370.00 | 374.00 | 366.00 | 374.00 | 349.80 | 5,954,700 |
| 2024-05-29 | 368.00 | 372.00 | 364.00 | 370.00 | 346.06 | 5,126,200 |
| 2024-05-28 | 370.00 | 372.00 | 364.00 | 368.00 | 344.19 | 5,338,900 |
| 2024-05-27 | 376.00 | 376.00 | 370.00 | 372.00 | 347.93 | 5,128,100 |
| 2024-05-22 | 384.00 | 384.00 | 372.00 | 372.00 | 347.93 | 3,930,100 |
| 2024-05-21 | 382.00 | 386.00 | 382.00 | 382.00 | 357.28 | 5,277,500 |
| 2024-05-20 | 380.00 | 386.00 | 380.00 | 384.00 | 359.16 | 4,200,100 |
| 2024-05-17 | 380.00 | 384.00 | 376.00 | 380.00 | 355.41 | 5,436,800 |
| 2024-05-16 | 370.00 | 380.00 | 370.00 | 380.00 | 355.41 | 5,697,800 |
| 2024-05-15 | 368.00 | 370.00 | 366.00 | 370.00 | 346.06 | 5,935,300 |
| 2024-05-14 | 370.00 | 372.00 | 366.00 | 368.00 | 344.19 | 5,575,800 |
| 2024-05-13 | 374.00 | 376.00 | 366.00 | 368.00 | 344.19 | 5,789,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-05 | 7.0000 IDR |
| 2024-06-11 | 15.0000 IDR |
| 2023-06-08 | 26.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.