PT Mulia Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 550.00 | 560.00 | 545.00 | 550.00 | 486.67 | 10,836,800 |
| 2023-01-26 | 530.00 | 560.00 | 530.00 | 550.00 | 486.67 | 11,354,000 |
| 2023-01-25 | 545.00 | 545.00 | 530.00 | 540.00 | 477.82 | 12,901,400 |
| 2023-01-24 | 560.00 | 570.00 | 535.00 | 535.00 | 473.39 | 12,671,300 |
| 2023-01-20 | 570.00 | 575.00 | 560.00 | 565.00 | 499.94 | 14,168,300 |
| 2023-01-19 | 570.00 | 575.00 | 560.00 | 570.00 | 504.36 | 12,428,200 |
| 2023-01-18 | 575.00 | 580.00 | 560.00 | 565.00 | 499.94 | 13,480,600 |
| 2023-01-17 | 530.00 | 575.00 | 530.00 | 575.00 | 508.79 | 17,657,800 |
| 2023-01-16 | 540.00 | 545.00 | 535.00 | 535.00 | 473.39 | 11,771,500 |
| 2023-01-13 | 540.00 | 540.00 | 525.00 | 540.00 | 477.82 | 11,397,400 |
| 2023-01-12 | 540.00 | 550.00 | 530.00 | 540.00 | 477.82 | 11,661,600 |
| 2023-01-11 | 540.00 | 550.00 | 530.00 | 545.00 | 482.24 | 12,465,000 |
| 2023-01-10 | 520.00 | 540.00 | 515.00 | 540.00 | 477.82 | 15,942,500 |
| 2023-01-09 | 520.00 | 525.00 | 515.00 | 515.00 | 455.70 | 12,130,200 |
| 2023-01-06 | 515.00 | 525.00 | 510.00 | 520.00 | 460.12 | 11,621,100 |
| 2023-01-05 | 535.00 | 535.00 | 510.00 | 520.00 | 460.12 | 12,504,300 |
| 2023-01-04 | 535.00 | 540.00 | 530.00 | 535.00 | 473.39 | 11,666,600 |
| 2023-01-03 | 535.00 | 535.00 | 530.00 | 535.00 | 473.39 | 10,931,800 |
| 2023-01-02 | 530.00 | 540.00 | 520.00 | 540.00 | 477.82 | 11,491,900 |
| 2022-12-30 | 525.00 | 525.00 | 515.00 | 525.00 | 464.55 | 8,638,200 |
| 2022-12-29 | 540.00 | 540.00 | 520.00 | 525.00 | 464.55 | 6,956,100 |
| 2022-12-28 | 550.00 | 550.00 | 530.00 | 535.00 | 473.39 | 11,050,700 |
| 2022-12-27 | 545.00 | 555.00 | 540.00 | 550.00 | 486.67 | 10,198,300 |
| 2022-12-26 | 555.00 | 560.00 | 545.00 | 545.00 | 482.24 | 11,369,300 |
| 2022-12-23 | 565.00 | 565.00 | 545.00 | 550.00 | 486.67 | 12,502,400 |
| 2022-12-22 | 545.00 | 565.00 | 545.00 | 565.00 | 499.94 | 13,304,100 |
| 2022-12-21 | 560.00 | 560.00 | 540.00 | 545.00 | 482.24 | 10,820,100 |
| 2022-12-20 | 565.00 | 565.00 | 555.00 | 560.00 | 495.52 | 11,225,800 |
| 2022-12-19 | 545.00 | 565.00 | 540.00 | 560.00 | 495.52 | 8,977,000 |
| 2022-12-16 | 535.00 | 545.00 | 525.00 | 545.00 | 482.24 | 9,930,500 |
| 2022-12-15 | 540.00 | 545.00 | 530.00 | 535.00 | 473.39 | 11,613,700 |
| 2022-12-14 | 535.00 | 540.00 | 535.00 | 540.00 | 477.82 | 11,216,800 |
| 2022-12-13 | 535.00 | 540.00 | 530.00 | 535.00 | 473.39 | 11,647,300 |
| 2022-12-12 | 525.00 | 535.00 | 515.00 | 535.00 | 473.39 | 11,098,600 |
| 2022-12-09 | 530.00 | 535.00 | 520.00 | 530.00 | 468.97 | 10,996,200 |
| 2022-12-08 | 540.00 | 540.00 | 515.00 | 530.00 | 468.97 | 9,574,400 |
| 2022-12-07 | 550.00 | 550.00 | 535.00 | 540.00 | 477.82 | 12,496,600 |
| 2022-12-06 | 555.00 | 560.00 | 550.00 | 550.00 | 486.67 | 12,579,600 |
| 2022-12-05 | 555.00 | 555.00 | 550.00 | 555.00 | 491.09 | 10,102,500 |
| 2022-12-02 | 555.00 | 555.00 | 550.00 | 550.00 | 486.67 | 9,597,800 |
| 2022-12-01 | 560.00 | 560.00 | 550.00 | 555.00 | 491.09 | 12,190,500 |
| 2022-11-30 | 555.00 | 560.00 | 550.00 | 555.00 | 491.09 | 12,136,400 |
| 2022-11-29 | 545.00 | 560.00 | 545.00 | 555.00 | 491.09 | 12,326,700 |
| 2022-11-28 | 545.00 | 550.00 | 535.00 | 545.00 | 482.24 | 11,991,300 |
| 2022-11-25 | 540.00 | 545.00 | 540.00 | 545.00 | 482.24 | 9,092,900 |
| 2022-11-24 | 540.00 | 550.00 | 540.00 | 540.00 | 477.82 | 13,435,200 |
| 2022-11-23 | 545.00 | 550.00 | 535.00 | 545.00 | 482.24 | 10,756,100 |
| 2022-11-22 | 560.00 | 560.00 | 535.00 | 545.00 | 482.24 | 14,132,800 |
| 2022-11-21 | 535.00 | 560.00 | 530.00 | 560.00 | 495.52 | 12,820,400 |
| 2022-11-18 | 535.00 | 540.00 | 525.00 | 535.00 | 473.39 | 12,464,400 |
| 2022-11-17 | 535.00 | 540.00 | 530.00 | 535.00 | 473.39 | 13,313,100 |
| 2022-11-16 | 540.00 | 540.00 | 525.00 | 535.00 | 473.39 | 13,110,400 |
| 2022-11-15 | 565.00 | 575.00 | 535.00 | 540.00 | 477.82 | 16,593,100 |
| 2022-11-14 | 570.00 | 575.00 | 560.00 | 565.00 | 499.94 | 13,229,400 |
| 2022-11-11 | 590.00 | 590.00 | 565.00 | 570.00 | 504.36 | 11,823,100 |
| 2022-11-10 | 590.00 | 590.00 | 575.00 | 590.00 | 522.06 | 12,822,700 |
| 2022-11-09 | 595.00 | 605.00 | 585.00 | 590.00 | 522.06 | 12,540,000 |
| 2022-11-08 | 570.00 | 595.00 | 570.00 | 595.00 | 526.48 | 11,639,400 |
| 2022-11-07 | 580.00 | 585.00 | 560.00 | 570.00 | 504.36 | 15,445,500 |
| 2022-11-04 | 575.00 | 585.00 | 560.00 | 580.00 | 513.21 | 12,523,800 |
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.