PT Mulia Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 416.00 | 416.00 | 408.00 | 408.00 | 381.60 | 5,251,600 |
| 2023-10-30 | 422.00 | 424.00 | 414.00 | 416.00 | 389.09 | 6,110,100 |
| 2023-10-27 | 428.00 | 434.00 | 410.00 | 422.00 | 394.70 | 8,579,600 |
| 2023-10-26 | 414.00 | 420.00 | 410.00 | 416.00 | 389.09 | 5,533,200 |
| 2023-10-25 | 408.00 | 418.00 | 408.00 | 414.00 | 387.21 | 6,100,500 |
| 2023-10-24 | 404.00 | 410.00 | 404.00 | 408.00 | 381.60 | 5,098,100 |
| 2023-10-23 | 410.00 | 412.00 | 402.00 | 404.00 | 377.86 | 5,606,300 |
| 2023-10-20 | 414.00 | 416.00 | 408.00 | 410.00 | 383.47 | 3,739,400 |
| 2023-10-19 | 416.00 | 416.00 | 410.00 | 410.00 | 383.47 | 5,150,100 |
| 2023-10-18 | 422.00 | 424.00 | 412.00 | 414.00 | 387.21 | 3,171,700 |
| 2023-10-17 | 422.00 | 428.00 | 420.00 | 422.00 | 394.70 | 5,592,700 |
| 2023-10-16 | 420.00 | 428.00 | 418.00 | 422.00 | 394.70 | 5,730,200 |
| 2023-10-13 | 424.00 | 426.00 | 420.00 | 420.00 | 392.83 | 5,003,200 |
| 2023-10-12 | 422.00 | 428.00 | 422.00 | 424.00 | 396.57 | 4,228,400 |
| 2023-10-11 | 416.00 | 422.00 | 414.00 | 422.00 | 394.70 | 5,460,500 |
| 2023-10-10 | 410.00 | 416.00 | 404.00 | 414.00 | 387.21 | 7,081,500 |
| 2023-10-09 | 414.00 | 414.00 | 408.00 | 408.00 | 381.60 | 3,763,900 |
| 2023-10-06 | 420.00 | 420.00 | 410.00 | 414.00 | 387.21 | 2,633,000 |
| 2023-10-05 | 422.00 | 422.00 | 418.00 | 418.00 | 390.96 | 2,680,200 |
| 2023-10-04 | 424.00 | 424.00 | 418.00 | 422.00 | 394.70 | 3,428,200 |
| 2023-10-03 | 426.00 | 426.00 | 422.00 | 424.00 | 396.57 | 3,039,900 |
| 2023-10-02 | 428.00 | 432.00 | 428.00 | 428.00 | 400.31 | 2,063,600 |
| 2023-09-29 | 434.00 | 434.00 | 426.00 | 430.00 | 402.18 | 2,980,400 |
| 2023-09-27 | 432.00 | 434.00 | 428.00 | 430.00 | 402.18 | 2,608,700 |
| 2023-09-26 | 438.00 | 442.00 | 432.00 | 432.00 | 404.05 | 6,394,600 |
| 2023-09-25 | 440.00 | 442.00 | 434.00 | 436.00 | 407.79 | 5,276,800 |
| 2023-09-22 | 442.00 | 450.00 | 438.00 | 438.00 | 409.66 | 6,414,300 |
| 2023-09-21 | 424.00 | 444.00 | 424.00 | 444.00 | 415.27 | 8,243,300 |
| 2023-09-20 | 420.00 | 426.00 | 420.00 | 424.00 | 396.57 | 5,671,800 |
| 2023-09-19 | 426.00 | 428.00 | 420.00 | 420.00 | 392.83 | 4,977,900 |
| 2023-09-18 | 432.00 | 434.00 | 424.00 | 424.00 | 396.57 | 3,373,300 |
| 2023-09-15 | 430.00 | 434.00 | 430.00 | 430.00 | 402.18 | 5,163,800 |
| 2023-09-14 | 434.00 | 434.00 | 430.00 | 430.00 | 402.18 | 3,209,100 |
| 2023-09-13 | 432.00 | 434.00 | 430.00 | 432.00 | 404.05 | 3,498,300 |
| 2023-09-12 | 432.00 | 434.00 | 428.00 | 432.00 | 404.05 | 4,722,000 |
| 2023-09-11 | 432.00 | 434.00 | 428.00 | 430.00 | 402.18 | 5,143,100 |
| 2023-09-08 | 434.00 | 434.00 | 430.00 | 430.00 | 402.18 | 3,939,500 |
| 2023-09-07 | 438.00 | 438.00 | 432.00 | 434.00 | 405.92 | 5,907,100 |
| 2023-09-06 | 434.00 | 438.00 | 434.00 | 438.00 | 409.66 | 5,440,000 |
| 2023-09-05 | 436.00 | 438.00 | 434.00 | 438.00 | 409.66 | 6,161,100 |
| 2023-09-04 | 438.00 | 440.00 | 436.00 | 436.00 | 407.79 | 5,758,900 |
| 2023-09-01 | 436.00 | 440.00 | 434.00 | 440.00 | 411.53 | 7,209,000 |
| 2023-08-31 | 440.00 | 440.00 | 436.00 | 436.00 | 407.79 | 5,304,500 |
| 2023-08-30 | 432.00 | 440.00 | 432.00 | 438.00 | 409.66 | 6,039,000 |
| 2023-08-29 | 434.00 | 438.00 | 432.00 | 432.00 | 404.05 | 5,330,300 |
| 2023-08-28 | 438.00 | 438.00 | 432.00 | 434.00 | 405.92 | 6,951,400 |
| 2023-08-25 | 438.00 | 440.00 | 434.00 | 436.00 | 407.79 | 3,751,900 |
| 2023-08-24 | 436.00 | 442.00 | 432.00 | 438.00 | 409.66 | 7,291,100 |
| 2023-08-23 | 440.00 | 444.00 | 436.00 | 436.00 | 407.79 | 6,615,400 |
| 2023-08-22 | 444.00 | 446.00 | 438.00 | 440.00 | 411.53 | 7,779,200 |
| 2023-08-21 | 442.00 | 446.00 | 438.00 | 444.00 | 415.27 | 6,750,900 |
| 2023-08-18 | 432.00 | 442.00 | 432.00 | 442.00 | 413.40 | 7,324,400 |
| 2023-08-16 | 440.00 | 440.00 | 432.00 | 432.00 | 404.05 | 7,414,000 |
| 2023-08-15 | 438.00 | 440.00 | 436.00 | 440.00 | 411.53 | 5,037,000 |
| 2023-08-14 | 438.00 | 438.00 | 432.00 | 438.00 | 409.66 | 3,333,000 |
| 2023-08-11 | 438.00 | 438.00 | 434.00 | 438.00 | 409.66 | 4,253,400 |
| 2023-08-10 | 444.00 | 444.00 | 436.00 | 438.00 | 409.66 | 3,480,100 |
| 2023-08-09 | 444.00 | 446.00 | 438.00 | 444.00 | 415.27 | 7,013,100 |
| 2023-08-08 | 444.00 | 446.00 | 440.00 | 444.00 | 415.27 | 6,895,600 |
| 2023-08-07 | 440.00 | 450.00 | 438.00 | 444.00 | 415.27 | 7,593,900 |
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.