PT Mulia Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 416.00 | 418.00 | 414.00 | 416.00 | 389.09 | 4,993,200 |
| 2024-01-25 | 426.00 | 426.00 | 412.00 | 412.00 | 385.34 | 4,474,700 |
| 2024-01-24 | 430.00 | 434.00 | 422.00 | 424.00 | 396.57 | 2,843,000 |
| 2024-01-23 | 430.00 | 440.00 | 428.00 | 430.00 | 402.18 | 5,472,400 |
| 2024-01-22 | 426.00 | 432.00 | 426.00 | 430.00 | 402.18 | 4,698,900 |
| 2024-01-19 | 432.00 | 432.00 | 424.00 | 426.00 | 398.44 | 5,080,300 |
| 2024-01-18 | 440.00 | 440.00 | 428.00 | 432.00 | 404.05 | 4,031,500 |
| 2024-01-17 | 446.00 | 446.00 | 436.00 | 440.00 | 411.53 | 4,733,500 |
| 2024-01-16 | 446.00 | 448.00 | 442.00 | 446.00 | 417.14 | 5,109,100 |
| 2024-01-15 | 448.00 | 452.00 | 440.00 | 446.00 | 417.14 | 5,697,900 |
| 2024-01-12 | 446.00 | 448.00 | 442.00 | 448.00 | 419.01 | 4,972,700 |
| 2024-01-11 | 448.00 | 450.00 | 440.00 | 446.00 | 417.14 | 5,109,100 |
| 2024-01-10 | 442.00 | 454.00 | 440.00 | 446.00 | 417.14 | 6,383,200 |
| 2024-01-09 | 436.00 | 446.00 | 436.00 | 442.00 | 413.40 | 5,750,500 |
| 2024-01-08 | 438.00 | 438.00 | 430.00 | 434.00 | 405.92 | 4,757,600 |
| 2024-01-05 | 442.00 | 446.00 | 434.00 | 434.00 | 405.92 | 3,763,600 |
| 2024-01-04 | 438.00 | 442.00 | 434.00 | 442.00 | 413.40 | 5,102,400 |
| 2024-01-03 | 438.00 | 450.00 | 436.00 | 436.00 | 407.79 | 6,187,600 |
| 2024-01-02 | 438.00 | 444.00 | 434.00 | 442.00 | 413.40 | 5,090,700 |
| 2023-12-29 | 450.00 | 450.00 | 436.00 | 438.00 | 409.66 | 5,960,100 |
| 2023-12-28 | 434.00 | 450.00 | 434.00 | 450.00 | 420.89 | 7,776,600 |
| 2023-12-27 | 432.00 | 442.00 | 430.00 | 438.00 | 409.66 | 6,814,100 |
| 2023-12-22 | 428.00 | 436.00 | 426.00 | 432.00 | 404.05 | 5,591,100 |
| 2023-12-21 | 426.00 | 430.00 | 422.00 | 426.00 | 398.44 | 5,327,600 |
| 2023-12-20 | 426.00 | 436.00 | 424.00 | 424.00 | 396.57 | 5,943,800 |
| 2023-12-19 | 422.00 | 430.00 | 416.00 | 426.00 | 398.44 | 5,930,100 |
| 2023-12-18 | 424.00 | 426.00 | 414.00 | 422.00 | 394.70 | 5,714,400 |
| 2023-12-15 | 410.00 | 428.00 | 410.00 | 424.00 | 396.57 | 7,145,700 |
| 2023-12-14 | 412.00 | 416.00 | 410.00 | 410.00 | 383.47 | 5,159,700 |
| 2023-12-13 | 410.00 | 414.00 | 406.00 | 414.00 | 387.21 | 5,860,200 |
| 2023-12-12 | 414.00 | 420.00 | 410.00 | 410.00 | 383.47 | 2,064,400 |
| 2023-12-11 | 430.00 | 430.00 | 414.00 | 414.00 | 387.21 | 5,544,400 |
| 2023-12-08 | 432.00 | 434.00 | 428.00 | 430.00 | 402.18 | 2,989,900 |
| 2023-12-07 | 428.00 | 438.00 | 428.00 | 432.00 | 404.05 | 3,802,700 |
| 2023-12-06 | 426.00 | 428.00 | 426.00 | 426.00 | 398.44 | 1,211,700 |
| 2023-12-05 | 426.00 | 428.00 | 424.00 | 424.00 | 396.57 | 4,034,900 |
| 2023-12-04 | 440.00 | 442.00 | 428.00 | 428.00 | 400.31 | 3,830,500 |
| 2023-12-01 | 438.00 | 448.00 | 434.00 | 440.00 | 411.53 | 6,189,200 |
| 2023-11-30 | 426.00 | 444.00 | 422.00 | 438.00 | 409.66 | 7,966,300 |
| 2023-11-29 | 426.00 | 436.00 | 420.00 | 422.00 | 394.70 | 6,820,000 |
| 2023-11-28 | 418.00 | 428.00 | 418.00 | 426.00 | 398.44 | 5,924,600 |
| 2023-11-27 | 416.00 | 422.00 | 414.00 | 418.00 | 390.96 | 6,101,100 |
| 2023-11-24 | 416.00 | 416.00 | 412.00 | 414.00 | 387.21 | 5,738,900 |
| 2023-11-23 | 416.00 | 416.00 | 412.00 | 416.00 | 389.09 | 5,564,300 |
| 2023-11-22 | 414.00 | 416.00 | 410.00 | 416.00 | 389.09 | 5,678,900 |
| 2023-11-21 | 412.00 | 416.00 | 410.00 | 414.00 | 387.21 | 5,358,600 |
| 2023-11-20 | 414.00 | 416.00 | 412.00 | 414.00 | 387.21 | 5,090,900 |
| 2023-11-17 | 412.00 | 416.00 | 412.00 | 414.00 | 387.21 | 5,438,200 |
| 2023-11-16 | 410.00 | 412.00 | 408.00 | 410.00 | 383.47 | 4,714,000 |
| 2023-11-15 | 412.00 | 412.00 | 408.00 | 410.00 | 383.47 | 5,412,300 |
| 2023-11-14 | 406.00 | 412.00 | 406.00 | 410.00 | 383.47 | 5,829,400 |
| 2023-11-13 | 406.00 | 408.00 | 402.00 | 406.00 | 379.73 | 5,736,100 |
| 2023-11-10 | 416.00 | 416.00 | 406.00 | 406.00 | 379.73 | 2,828,700 |
| 2023-11-09 | 424.00 | 426.00 | 412.00 | 412.00 | 385.34 | 7,396,600 |
| 2023-11-08 | 424.00 | 428.00 | 420.00 | 424.00 | 396.57 | 5,809,200 |
| 2023-11-07 | 426.00 | 428.00 | 420.00 | 424.00 | 396.57 | 6,912,400 |
| 2023-11-06 | 422.00 | 430.00 | 422.00 | 426.00 | 398.44 | 6,528,300 |
| 2023-11-03 | 412.00 | 426.00 | 412.00 | 422.00 | 394.70 | 7,415,100 |
| 2023-11-02 | 404.00 | 412.00 | 404.00 | 410.00 | 383.47 | 6,104,300 |
| 2023-11-01 | 410.00 | 410.00 | 400.00 | 404.00 | 377.86 | 4,673,500 |
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.