PT Mulia Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 585.00 | 585.00 | 570.00 | 575.00 | 508.79 | 12,856,800 |
| 2022-11-02 | 600.00 | 610.00 | 585.00 | 585.00 | 517.64 | 15,197,600 |
| 2022-11-01 | 575.00 | 600.00 | 565.00 | 595.00 | 526.48 | 21,005,300 |
| 2022-10-31 | 575.00 | 585.00 | 555.00 | 570.00 | 504.36 | 14,523,700 |
| 2022-10-28 | 575.00 | 580.00 | 565.00 | 575.00 | 508.79 | 13,156,000 |
| 2022-10-27 | 570.00 | 580.00 | 565.00 | 575.00 | 508.79 | 11,859,900 |
| 2022-10-26 | 560.00 | 600.00 | 560.00 | 570.00 | 504.36 | 17,637,200 |
| 2022-10-25 | 545.00 | 560.00 | 540.00 | 560.00 | 495.52 | 12,928,600 |
| 2022-10-24 | 535.00 | 545.00 | 530.00 | 540.00 | 477.82 | 13,681,900 |
| 2022-10-21 | 545.00 | 550.00 | 530.00 | 535.00 | 473.39 | 13,297,300 |
| 2022-10-20 | 550.00 | 550.00 | 535.00 | 545.00 | 482.24 | 13,363,600 |
| 2022-10-19 | 525.00 | 555.00 | 510.00 | 550.00 | 486.67 | 18,076,600 |
| 2022-10-18 | 515.00 | 535.00 | 510.00 | 525.00 | 464.55 | 13,620,700 |
| 2022-10-17 | 520.00 | 520.00 | 500.00 | 515.00 | 455.70 | 14,924,100 |
| 2022-10-14 | 520.00 | 540.00 | 515.00 | 520.00 | 460.12 | 14,351,300 |
| 2022-10-13 | 525.00 | 535.00 | 510.00 | 520.00 | 460.12 | 12,905,200 |
| 2022-10-12 | 540.00 | 550.00 | 525.00 | 525.00 | 464.55 | 11,834,400 |
| 2022-10-11 | 535.00 | 540.00 | 530.00 | 540.00 | 477.82 | 16,970,100 |
| 2022-10-10 | 540.00 | 545.00 | 530.00 | 535.00 | 473.39 | 16,588,000 |
| 2022-10-07 | 540.00 | 550.00 | 530.00 | 540.00 | 477.82 | 13,361,800 |
| 2022-10-06 | 560.00 | 560.00 | 525.00 | 535.00 | 473.39 | 15,838,400 |
| 2022-10-05 | 550.00 | 555.00 | 545.00 | 550.00 | 486.67 | 17,702,400 |
| 2022-10-04 | 545.00 | 550.00 | 540.00 | 545.00 | 482.24 | 17,397,200 |
| 2022-10-03 | 540.00 | 555.00 | 525.00 | 545.00 | 482.24 | 19,260,500 |
| 2022-09-30 | 510.00 | 535.00 | 510.00 | 535.00 | 473.39 | 18,236,100 |
| 2022-09-29 | 515.00 | 525.00 | 505.00 | 510.00 | 451.27 | 19,361,300 |
| 2022-09-28 | 535.00 | 540.00 | 515.00 | 515.00 | 455.70 | 16,301,900 |
| 2022-09-27 | 555.00 | 560.00 | 525.00 | 535.00 | 473.39 | 19,339,300 |
| 2022-09-26 | 580.00 | 585.00 | 560.00 | 560.00 | 495.52 | 15,892,100 |
| 2022-09-23 | 580.00 | 590.00 | 570.00 | 580.00 | 513.21 | 15,977,700 |
| 2022-09-22 | 550.00 | 585.00 | 550.00 | 580.00 | 513.21 | 19,380,600 |
| 2022-09-21 | 560.00 | 565.00 | 550.00 | 550.00 | 486.67 | 17,612,700 |
| 2022-09-20 | 575.00 | 575.00 | 555.00 | 560.00 | 495.52 | 16,454,600 |
| 2022-09-19 | 570.00 | 570.00 | 555.00 | 570.00 | 504.36 | 14,875,500 |
| 2022-09-16 | 575.00 | 580.00 | 565.00 | 565.00 | 499.94 | 15,761,700 |
| 2022-09-15 | 595.00 | 595.00 | 570.00 | 575.00 | 508.79 | 16,115,100 |
| 2022-09-14 | 595.00 | 600.00 | 580.00 | 590.00 | 522.06 | 19,535,600 |
| 2022-09-13 | 575.00 | 595.00 | 570.00 | 590.00 | 522.06 | 18,381,500 |
| 2022-09-12 | 570.00 | 575.00 | 560.00 | 575.00 | 508.79 | 16,170,600 |
| 2022-09-09 | 565.00 | 575.00 | 535.00 | 565.00 | 499.94 | 17,725,000 |
| 2022-09-08 | 570.00 | 575.00 | 560.00 | 570.00 | 504.36 | 18,613,500 |
| 2022-09-07 | 575.00 | 580.00 | 555.00 | 565.00 | 499.94 | 20,359,200 |
| 2022-09-06 | 580.00 | 585.00 | 570.00 | 575.00 | 508.79 | 20,231,800 |
| 2022-09-05 | 585.00 | 585.00 | 570.00 | 575.00 | 508.79 | 17,316,200 |
| 2022-09-02 | 580.00 | 585.00 | 570.00 | 585.00 | 517.64 | 20,823,200 |
| 2022-09-01 | 565.00 | 585.00 | 565.00 | 580.00 | 513.21 | 18,538,700 |
| 2022-08-31 | 570.00 | 575.00 | 555.00 | 565.00 | 499.94 | 18,108,800 |
| 2022-08-30 | 580.00 | 580.00 | 565.00 | 570.00 | 504.36 | 21,063,000 |
| 2022-08-29 | 560.00 | 575.00 | 525.00 | 575.00 | 508.79 | 24,330,800 |
| 2022-08-26 | 600.00 | 600.00 | 555.00 | 560.00 | 495.52 | 35,436,900 |
| 2022-08-25 | 600.00 | 600.00 | 590.00 | 595.00 | 526.48 | 16,586,600 |
| 2022-08-24 | 600.00 | 605.00 | 595.00 | 595.00 | 526.48 | 15,260,200 |
| 2022-08-23 | 615.00 | 615.00 | 590.00 | 600.00 | 530.91 | 21,407,100 |
| 2022-08-22 | 660.00 | 665.00 | 615.00 | 615.00 | 544.18 | 24,109,000 |
| 2022-08-19 | 620.00 | 670.00 | 615.00 | 660.00 | 584.00 | 25,809,700 |
| 2022-08-18 | 620.00 | 625.00 | 610.00 | 620.00 | 548.61 | 16,082,200 |
| 2022-08-16 | 610.00 | 625.00 | 605.00 | 620.00 | 548.61 | 22,072,100 |
| 2022-08-15 | 600.00 | 615.00 | 595.00 | 605.00 | 535.33 | 19,495,100 |
| 2022-08-12 | 605.00 | 610.00 | 590.00 | 595.00 | 526.48 | 20,553,600 |
| 2022-08-11 | 600.00 | 610.00 | 590.00 | 590.00 | 522.06 | 18,163,000 |
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.