PT Mulia Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 440.00 | 440.00 | 436.00 | 440.00 | 411.53 | 6,228,500 |
| 2023-08-03 | 438.00 | 440.00 | 430.00 | 438.00 | 409.66 | 7,176,600 |
| 2023-08-02 | 444.00 | 444.00 | 434.00 | 436.00 | 407.79 | 8,440,000 |
| 2023-08-01 | 452.00 | 454.00 | 440.00 | 442.00 | 413.40 | 7,515,800 |
| 2023-07-31 | 452.00 | 452.00 | 446.00 | 450.00 | 420.89 | 7,010,900 |
| 2023-07-28 | 456.00 | 460.00 | 442.00 | 450.00 | 420.89 | 6,383,200 |
| 2023-07-27 | 464.00 | 464.00 | 456.00 | 456.00 | 426.50 | 5,194,500 |
| 2023-07-26 | 466.00 | 466.00 | 458.00 | 464.00 | 433.98 | 7,017,800 |
| 2023-07-25 | 450.00 | 468.00 | 450.00 | 466.00 | 435.85 | 9,342,700 |
| 2023-07-24 | 450.00 | 456.00 | 450.00 | 450.00 | 420.89 | 9,358,400 |
| 2023-07-21 | 460.00 | 460.00 | 450.00 | 450.00 | 420.89 | 4,672,200 |
| 2023-07-20 | 462.00 | 462.00 | 454.00 | 460.00 | 430.24 | 7,769,500 |
| 2023-07-18 | 470.00 | 470.00 | 460.00 | 460.00 | 430.24 | 7,331,500 |
| 2023-07-17 | 470.00 | 476.00 | 468.00 | 470.00 | 439.59 | 7,411,700 |
| 2023-07-14 | 466.00 | 470.00 | 462.00 | 470.00 | 439.59 | 8,581,100 |
| 2023-07-13 | 466.00 | 472.00 | 462.00 | 466.00 | 435.85 | 10,477,900 |
| 2023-07-12 | 446.00 | 474.00 | 446.00 | 464.00 | 433.98 | 15,168,300 |
| 2023-07-11 | 442.00 | 446.00 | 438.00 | 446.00 | 417.14 | 5,145,500 |
| 2023-07-10 | 442.00 | 446.00 | 436.00 | 438.00 | 409.66 | 7,098,200 |
| 2023-07-07 | 446.00 | 446.00 | 440.00 | 442.00 | 413.40 | 7,306,800 |
| 2023-07-06 | 448.00 | 450.00 | 440.00 | 446.00 | 417.14 | 8,668,200 |
| 2023-07-05 | 448.00 | 452.00 | 444.00 | 446.00 | 417.14 | 8,352,200 |
| 2023-07-04 | 446.00 | 448.00 | 444.00 | 446.00 | 417.14 | 6,986,400 |
| 2023-07-03 | 452.00 | 458.00 | 444.00 | 446.00 | 417.14 | 4,291,100 |
| 2023-06-27 | 456.00 | 462.00 | 448.00 | 452.00 | 422.76 | 4,738,400 |
| 2023-06-26 | 456.00 | 456.00 | 450.00 | 456.00 | 426.50 | 5,746,900 |
| 2023-06-23 | 450.00 | 460.00 | 450.00 | 456.00 | 426.50 | 6,985,600 |
| 2023-06-22 | 454.00 | 456.00 | 450.00 | 454.00 | 424.63 | 4,725,900 |
| 2023-06-21 | 452.00 | 462.00 | 450.00 | 454.00 | 424.63 | 4,876,700 |
| 2023-06-20 | 450.00 | 452.00 | 446.00 | 452.00 | 422.76 | 5,257,000 |
| 2023-06-19 | 456.00 | 456.00 | 448.00 | 450.00 | 420.89 | 4,183,900 |
| 2023-06-16 | 462.00 | 464.00 | 454.00 | 454.00 | 424.63 | 5,815,500 |
| 2023-06-15 | 462.00 | 466.00 | 460.00 | 464.00 | 433.98 | 5,468,500 |
| 2023-06-14 | 452.00 | 464.00 | 450.00 | 462.00 | 432.11 | 6,210,500 |
| 2023-06-13 | 450.00 | 456.00 | 450.00 | 450.00 | 420.89 | 6,031,000 |
| 2023-06-12 | 458.00 | 458.00 | 444.00 | 448.00 | 419.01 | 4,736,000 |
| 2023-06-09 | 458.00 | 460.00 | 452.00 | 456.00 | 426.50 | 4,628,900 |
| 2023-06-08 | 470.00 | 470.00 | 456.00 | 458.00 | 428.37 | 5,837,300 |
| 2023-06-07 | 482.00 | 484.00 | 466.00 | 482.00 | 426.50 | 5,355,300 |
| 2023-06-06 | 482.00 | 484.00 | 478.00 | 482.00 | 426.50 | 3,323,800 |
| 2023-06-05 | 482.00 | 484.00 | 476.00 | 482.00 | 426.50 | 2,971,200 |
| 2023-05-31 | 482.00 | 484.00 | 474.00 | 482.00 | 426.50 | 4,191,400 |
| 2023-05-30 | 492.00 | 492.00 | 478.00 | 482.00 | 426.50 | 7,110,600 |
| 2023-05-29 | 496.00 | 496.00 | 488.00 | 488.00 | 431.81 | 4,095,500 |
| 2023-05-26 | 486.00 | 500.00 | 482.00 | 496.00 | 438.88 | 4,703,300 |
| 2023-05-25 | 486.00 | 486.00 | 482.00 | 486.00 | 430.04 | 4,762,500 |
| 2023-05-24 | 484.00 | 488.00 | 484.00 | 486.00 | 430.04 | 3,484,800 |
| 2023-05-23 | 484.00 | 486.00 | 482.00 | 486.00 | 430.04 | 923,300 |
| 2023-05-22 | 492.00 | 494.00 | 476.00 | 488.00 | 431.81 | 5,540,200 |
| 2023-05-19 | 500.00 | 500.00 | 492.00 | 492.00 | 435.35 | 5,728,800 |
| 2023-05-17 | 500.00 | 500.00 | 494.00 | 500.00 | 442.42 | 8,725,500 |
| 2023-05-16 | 500.00 | 510.00 | 496.00 | 498.00 | 440.65 | 9,724,300 |
| 2023-05-15 | 498.00 | 505.00 | 494.00 | 505.00 | 446.85 | 11,942,300 |
| 2023-05-12 | 498.00 | 498.00 | 492.00 | 498.00 | 440.65 | 8,509,300 |
| 2023-05-11 | 500.00 | 505.00 | 488.00 | 498.00 | 440.65 | 13,091,600 |
| 2023-05-10 | 505.00 | 505.00 | 496.00 | 500.00 | 442.42 | 11,872,700 |
| 2023-05-09 | 500.00 | 505.00 | 496.00 | 500.00 | 442.42 | 11,747,700 |
| 2023-05-08 | 505.00 | 505.00 | 494.00 | 500.00 | 442.42 | 11,929,800 |
| 2023-05-05 | 498.00 | 500.00 | 492.00 | 500.00 | 442.42 | 10,226,300 |
| 2023-05-04 | 500.00 | 505.00 | 490.00 | 500.00 | 442.42 | 13,751,100 |
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.