PT Mulia Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 378.00 | 380.00 | 370.00 | 372.00 | 347.93 | 6,135,600 |
| 2024-05-07 | 376.00 | 380.00 | 372.00 | 378.00 | 353.54 | 6,153,000 |
| 2024-05-06 | 374.00 | 378.00 | 370.00 | 376.00 | 351.67 | 6,192,800 |
| 2024-05-03 | 382.00 | 384.00 | 370.00 | 372.00 | 347.93 | 5,537,800 |
| 2024-05-02 | 386.00 | 386.00 | 378.00 | 382.00 | 357.28 | 5,329,700 |
| 2024-04-30 | 382.00 | 388.00 | 380.00 | 384.00 | 359.16 | 6,585,300 |
| 2024-04-29 | 384.00 | 384.00 | 376.00 | 380.00 | 355.41 | 5,386,700 |
| 2024-04-26 | 390.00 | 390.00 | 382.00 | 382.00 | 357.28 | 5,883,300 |
| 2024-04-25 | 386.00 | 390.00 | 382.00 | 390.00 | 364.77 | 6,311,700 |
| 2024-04-24 | 384.00 | 388.00 | 380.00 | 384.00 | 359.16 | 5,843,300 |
| 2024-04-23 | 380.00 | 384.00 | 380.00 | 384.00 | 359.16 | 5,621,500 |
| 2024-04-22 | 386.00 | 386.00 | 376.00 | 380.00 | 355.41 | 5,610,500 |
| 2024-04-19 | 394.00 | 396.00 | 376.00 | 382.00 | 357.28 | 10,489,100 |
| 2024-04-18 | 396.00 | 396.00 | 390.00 | 394.00 | 368.51 | 7,468,100 |
| 2024-04-17 | 400.00 | 400.00 | 396.00 | 396.00 | 370.38 | 5,061,200 |
| 2024-04-16 | 402.00 | 404.00 | 396.00 | 400.00 | 374.12 | 5,728,200 |
| 2024-04-05 | 404.00 | 404.00 | 402.00 | 402.00 | 375.99 | 5,303,700 |
| 2024-04-04 | 402.00 | 404.00 | 402.00 | 404.00 | 377.86 | 3,420,200 |
| 2024-04-03 | 406.00 | 406.00 | 402.00 | 402.00 | 375.99 | 3,331,700 |
| 2024-04-02 | 400.00 | 406.00 | 398.00 | 406.00 | 379.73 | 5,802,600 |
| 2024-04-01 | 406.00 | 406.00 | 398.00 | 400.00 | 374.12 | 6,561,300 |
| 2024-03-28 | 412.00 | 412.00 | 402.00 | 406.00 | 379.73 | 5,435,700 |
| 2024-03-27 | 410.00 | 412.00 | 404.00 | 406.00 | 379.73 | 5,272,600 |
| 2024-03-26 | 412.00 | 412.00 | 406.00 | 410.00 | 383.47 | 5,393,800 |
| 2024-03-25 | 410.00 | 410.00 | 406.00 | 408.00 | 381.60 | 4,505,100 |
| 2024-03-22 | 408.00 | 410.00 | 406.00 | 408.00 | 381.60 | 5,386,400 |
| 2024-03-21 | 408.00 | 408.00 | 404.00 | 408.00 | 381.60 | 5,407,300 |
| 2024-03-20 | 408.00 | 412.00 | 406.00 | 406.00 | 379.73 | 4,719,500 |
| 2024-03-19 | 406.00 | 408.00 | 404.00 | 408.00 | 381.60 | 5,623,100 |
| 2024-03-18 | 406.00 | 408.00 | 402.00 | 406.00 | 379.73 | 5,513,400 |
| 2024-03-15 | 408.00 | 408.00 | 402.00 | 406.00 | 379.73 | 5,193,200 |
| 2024-03-14 | 406.00 | 406.00 | 404.00 | 406.00 | 379.73 | 1,192,100 |
| 2024-03-13 | 404.00 | 406.00 | 404.00 | 406.00 | 379.73 | 4,794,700 |
| 2024-03-08 | 408.00 | 410.00 | 404.00 | 404.00 | 377.86 | 5,480,700 |
| 2024-03-07 | 408.00 | 410.00 | 404.00 | 408.00 | 381.60 | 5,540,000 |
| 2024-03-06 | 406.00 | 410.00 | 404.00 | 406.00 | 379.73 | 5,128,300 |
| 2024-03-05 | 406.00 | 410.00 | 404.00 | 406.00 | 379.73 | 3,782,600 |
| 2024-03-04 | 412.00 | 412.00 | 404.00 | 406.00 | 379.73 | 5,495,900 |
| 2024-03-01 | 418.00 | 418.00 | 410.00 | 410.00 | 383.47 | 3,423,100 |
| 2024-02-29 | 416.00 | 420.00 | 414.00 | 416.00 | 389.09 | 5,081,600 |
| 2024-02-28 | 416.00 | 418.00 | 414.00 | 416.00 | 389.09 | 5,102,500 |
| 2024-02-27 | 420.00 | 420.00 | 412.00 | 416.00 | 389.09 | 4,423,100 |
| 2024-02-26 | 420.00 | 422.00 | 412.00 | 420.00 | 392.83 | 5,251,200 |
| 2024-02-23 | 422.00 | 426.00 | 416.00 | 420.00 | 392.83 | 4,996,900 |
| 2024-02-22 | 418.00 | 422.00 | 418.00 | 422.00 | 394.70 | 3,235,100 |
| 2024-02-21 | 428.00 | 428.00 | 416.00 | 418.00 | 390.96 | 6,055,900 |
| 2024-02-20 | 418.00 | 434.00 | 414.00 | 424.00 | 396.57 | 5,749,000 |
| 2024-02-19 | 414.00 | 422.00 | 412.00 | 418.00 | 390.96 | 5,506,600 |
| 2024-02-16 | 416.00 | 420.00 | 414.00 | 414.00 | 387.21 | 5,137,300 |
| 2024-02-15 | 410.00 | 422.00 | 410.00 | 414.00 | 387.21 | 6,663,400 |
| 2024-02-13 | 410.00 | 412.00 | 402.00 | 408.00 | 381.60 | 5,358,300 |
| 2024-02-12 | 412.00 | 412.00 | 400.00 | 404.00 | 377.86 | 5,550,300 |
| 2024-02-07 | 408.00 | 412.00 | 408.00 | 410.00 | 383.47 | 5,638,300 |
| 2024-02-06 | 406.00 | 416.00 | 406.00 | 408.00 | 381.60 | 5,756,400 |
| 2024-02-05 | 406.00 | 408.00 | 402.00 | 406.00 | 379.73 | 5,577,500 |
| 2024-02-02 | 416.00 | 418.00 | 402.00 | 406.00 | 379.73 | 4,055,700 |
| 2024-02-01 | 420.00 | 420.00 | 412.00 | 416.00 | 389.09 | 4,881,400 |
| 2024-01-31 | 410.00 | 428.00 | 410.00 | 420.00 | 392.83 | 6,484,800 |
| 2024-01-30 | 416.00 | 416.00 | 410.00 | 410.00 | 383.47 | 5,044,400 |
| 2024-01-29 | 416.00 | 418.00 | 414.00 | 414.00 | 387.21 | 2,677,300 |
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.