PT Mulia Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 500.00 | 505.00 | 490.00 | 500.00 | 442.42 | 13,751,100 |
| 2023-05-03 | 505.00 | 505.00 | 488.00 | 500.00 | 442.42 | 12,173,700 |
| 2023-05-02 | 500.00 | 505.00 | 476.00 | 505.00 | 446.85 | 14,474,600 |
| 2023-04-28 | 515.00 | 515.00 | 498.00 | 500.00 | 442.42 | 20,140,400 |
| 2023-04-27 | 520.00 | 525.00 | 505.00 | 515.00 | 455.70 | 12,787,300 |
| 2023-04-26 | 505.00 | 525.00 | 500.00 | 520.00 | 460.12 | 12,384,300 |
| 2023-04-18 | 500.00 | 505.00 | 500.00 | 505.00 | 446.85 | 8,814,400 |
| 2023-04-17 | 500.00 | 505.00 | 498.00 | 500.00 | 442.42 | 7,890,100 |
| 2023-04-14 | 505.00 | 510.00 | 498.00 | 500.00 | 442.42 | 7,945,200 |
| 2023-04-13 | 505.00 | 505.00 | 496.00 | 505.00 | 446.85 | 7,665,500 |
| 2023-04-12 | 505.00 | 510.00 | 492.00 | 500.00 | 442.42 | 7,216,500 |
| 2023-04-11 | 510.00 | 510.00 | 500.00 | 500.00 | 442.42 | 8,569,800 |
| 2023-04-10 | 505.00 | 515.00 | 505.00 | 510.00 | 451.27 | 9,526,800 |
| 2023-04-06 | 510.00 | 515.00 | 505.00 | 505.00 | 446.85 | 10,551,400 |
| 2023-04-05 | 515.00 | 520.00 | 505.00 | 510.00 | 451.27 | 11,519,400 |
| 2023-04-04 | 515.00 | 520.00 | 510.00 | 515.00 | 455.70 | 10,116,700 |
| 2023-04-03 | 515.00 | 520.00 | 510.00 | 515.00 | 455.70 | 7,528,100 |
| 2023-03-31 | 520.00 | 520.00 | 515.00 | 515.00 | 455.70 | 10,601,600 |
| 2023-03-30 | 515.00 | 525.00 | 500.00 | 520.00 | 460.12 | 10,562,600 |
| 2023-03-29 | 545.00 | 545.00 | 510.00 | 515.00 | 455.70 | 16,169,500 |
| 2023-03-28 | 535.00 | 545.00 | 530.00 | 545.00 | 482.24 | 9,975,500 |
| 2023-03-27 | 525.00 | 535.00 | 520.00 | 535.00 | 473.39 | 10,116,300 |
| 2023-03-24 | 525.00 | 535.00 | 525.00 | 525.00 | 464.55 | 13,705,600 |
| 2023-03-21 | 530.00 | 540.00 | 525.00 | 525.00 | 464.55 | 12,181,300 |
| 2023-03-20 | 525.00 | 535.00 | 520.00 | 530.00 | 468.97 | 12,105,400 |
| 2023-03-17 | 525.00 | 540.00 | 515.00 | 540.00 | 477.82 | 10,863,300 |
| 2023-03-16 | 560.00 | 560.00 | 520.00 | 520.00 | 460.12 | 12,820,800 |
| 2023-03-15 | 520.00 | 555.00 | 520.00 | 555.00 | 491.09 | 14,055,600 |
| 2023-03-14 | 535.00 | 535.00 | 515.00 | 520.00 | 460.12 | 9,403,400 |
| 2023-03-13 | 545.00 | 545.00 | 525.00 | 535.00 | 473.39 | 10,821,000 |
| 2023-03-10 | 540.00 | 545.00 | 530.00 | 545.00 | 482.24 | 10,638,100 |
| 2023-03-09 | 560.00 | 560.00 | 540.00 | 540.00 | 477.82 | 8,126,700 |
| 2023-03-08 | 560.00 | 565.00 | 545.00 | 560.00 | 495.52 | 12,540,300 |
| 2023-03-07 | 570.00 | 575.00 | 560.00 | 560.00 | 495.52 | 12,317,100 |
| 2023-03-06 | 575.00 | 575.00 | 565.00 | 570.00 | 504.36 | 11,282,800 |
| 2023-03-03 | 570.00 | 580.00 | 565.00 | 575.00 | 508.79 | 13,787,000 |
| 2023-03-02 | 570.00 | 575.00 | 565.00 | 570.00 | 504.36 | 12,443,300 |
| 2023-03-01 | 575.00 | 580.00 | 565.00 | 570.00 | 504.36 | 11,004,100 |
| 2023-02-28 | 575.00 | 580.00 | 565.00 | 575.00 | 508.79 | 12,757,900 |
| 2023-02-27 | 580.00 | 585.00 | 570.00 | 575.00 | 508.79 | 11,067,300 |
| 2023-02-24 | 575.00 | 580.00 | 570.00 | 580.00 | 513.21 | 11,211,100 |
| 2023-02-23 | 580.00 | 580.00 | 565.00 | 575.00 | 508.79 | 11,330,900 |
| 2023-02-22 | 580.00 | 585.00 | 565.00 | 575.00 | 508.79 | 12,845,700 |
| 2023-02-21 | 580.00 | 590.00 | 575.00 | 580.00 | 513.21 | 12,503,100 |
| 2023-02-20 | 585.00 | 590.00 | 575.00 | 580.00 | 513.21 | 11,138,300 |
| 2023-02-17 | 560.00 | 605.00 | 550.00 | 585.00 | 517.64 | 14,220,700 |
| 2023-02-16 | 560.00 | 560.00 | 550.00 | 560.00 | 495.52 | 10,255,000 |
| 2023-02-15 | 570.00 | 585.00 | 560.00 | 560.00 | 495.52 | 10,187,000 |
| 2023-02-14 | 585.00 | 590.00 | 565.00 | 570.00 | 504.36 | 11,830,200 |
| 2023-02-13 | 580.00 | 585.00 | 565.00 | 580.00 | 513.21 | 11,243,500 |
| 2023-02-10 | 595.00 | 600.00 | 570.00 | 580.00 | 513.21 | 13,189,100 |
| 2023-02-09 | 585.00 | 600.00 | 580.00 | 590.00 | 522.06 | 11,931,500 |
| 2023-02-08 | 590.00 | 595.00 | 580.00 | 585.00 | 517.64 | 11,504,600 |
| 2023-02-07 | 565.00 | 590.00 | 560.00 | 590.00 | 522.06 | 13,255,200 |
| 2023-02-06 | 580.00 | 580.00 | 555.00 | 565.00 | 499.94 | 11,596,900 |
| 2023-02-03 | 585.00 | 585.00 | 565.00 | 580.00 | 513.21 | 12,512,800 |
| 2023-02-02 | 580.00 | 585.00 | 575.00 | 580.00 | 513.21 | 11,809,700 |
| 2023-02-01 | 575.00 | 580.00 | 565.00 | 580.00 | 513.21 | 13,247,800 |
| 2023-01-31 | 540.00 | 580.00 | 540.00 | 575.00 | 508.79 | 14,001,600 |
| 2023-01-30 | 550.00 | 560.00 | 550.00 | 555.00 | 491.09 | 10,975,900 |
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.