PT Mulia Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 600.00 | 605.00 | 585.00 | 600.00 | 530.91 | 21,101,500 |
| 2022-08-09 | 615.00 | 625.00 | 595.00 | 600.00 | 530.91 | 16,749,800 |
| 2022-08-08 | 605.00 | 625.00 | 605.00 | 615.00 | 544.18 | 20,854,400 |
| 2022-08-05 | 590.00 | 605.00 | 585.00 | 605.00 | 535.33 | 17,124,800 |
| 2022-08-04 | 600.00 | 605.00 | 585.00 | 585.00 | 517.64 | 18,907,600 |
| 2022-08-03 | 595.00 | 600.00 | 580.00 | 595.00 | 526.48 | 19,729,000 |
| 2022-08-02 | 630.00 | 630.00 | 585.00 | 595.00 | 526.48 | 23,242,700 |
| 2022-08-01 | 620.00 | 645.00 | 615.00 | 625.00 | 553.03 | 23,521,300 |
| 2022-07-29 | 610.00 | 625.00 | 600.00 | 615.00 | 544.18 | 18,927,600 |
| 2022-07-28 | 630.00 | 640.00 | 600.00 | 605.00 | 535.33 | 23,525,700 |
| 2022-07-27 | 590.00 | 650.00 | 580.00 | 625.00 | 553.03 | 24,681,500 |
| 2022-07-26 | 595.00 | 615.00 | 580.00 | 590.00 | 522.06 | 20,623,600 |
| 2022-07-25 | 605.00 | 610.00 | 590.00 | 590.00 | 522.06 | 17,998,000 |
| 2022-07-22 | 600.00 | 625.00 | 600.00 | 605.00 | 535.33 | 20,766,400 |
| 2022-07-21 | 585.00 | 610.00 | 575.00 | 600.00 | 530.91 | 20,366,300 |
| 2022-07-20 | 575.00 | 610.00 | 565.00 | 585.00 | 517.64 | 25,973,400 |
| 2022-07-19 | 575.00 | 585.00 | 560.00 | 570.00 | 504.36 | 19,205,500 |
| 2022-07-18 | 560.00 | 585.00 | 555.00 | 575.00 | 508.79 | 17,553,200 |
| 2022-07-15 | 580.00 | 585.00 | 545.00 | 555.00 | 491.09 | 18,111,000 |
| 2022-07-14 | 2,830.00 | 2,870.00 | 2,800.00 | 2,870.00 | 507.90 | 135,242,500 |
| 2022-07-13 | 2,720.00 | 2,920.00 | 2,690.00 | 2,830.00 | 500.82 | 37,031,000 |
| 2022-07-12 | 2,780.00 | 2,780.00 | 2,650.00 | 2,690.00 | 476.05 | 28,685,500 |
| 2022-07-11 | 2,800.00 | 2,810.00 | 2,710.00 | 2,750.00 | 486.67 | 28,307,000 |
| 2022-07-08 | 2,750.00 | 2,800.00 | 2,670.00 | 2,790.00 | 493.75 | 34,664,000 |
| 2022-07-07 | 2,610.00 | 2,790.00 | 2,560.00 | 2,740.00 | 484.90 | 37,424,500 |
| 2022-07-06 | 2,590.00 | 2,640.00 | 2,530.00 | 2,600.00 | 460.12 | 30,981,500 |
| 2022-07-05 | 2,540.00 | 2,640.00 | 2,530.00 | 2,590.00 | 458.35 | 31,595,500 |
| 2022-07-04 | 2,680.00 | 2,700.00 | 2,490.00 | 2,530.00 | 447.73 | 39,624,500 |
| 2022-07-01 | 2,700.00 | 2,740.00 | 2,600.00 | 2,670.00 | 472.51 | 38,820,500 |
| 2022-06-30 | 2,820.00 | 2,850.00 | 2,670.00 | 2,700.00 | 477.82 | 35,847,500 |
| 2022-06-29 | 2,950.00 | 2,960.00 | 2,770.00 | 2,830.00 | 500.82 | 34,499,500 |
| 2022-06-28 | 2,950.00 | 2,970.00 | 2,830.00 | 2,950.00 | 522.06 | 33,812,500 |
| 2022-06-27 | 2,850.00 | 2,950.00 | 2,780.00 | 2,950.00 | 522.06 | 42,600,000 |
| 2022-06-24 | 2,750.00 | 2,940.00 | 2,730.00 | 2,870.00 | 507.90 | 45,451,500 |
| 2022-06-23 | 2,930.00 | 2,930.00 | 2,730.00 | 2,760.00 | 488.44 | 48,452,500 |
| 2022-06-22 | 3,120.00 | 3,140.00 | 2,910.00 | 2,910.00 | 514.98 | 39,708,000 |
| 2022-06-21 | 3,140.00 | 3,140.00 | 3,040.00 | 3,120.00 | 552.15 | 32,439,500 |
| 2022-06-20 | 3,180.00 | 3,200.00 | 3,000.00 | 3,130.00 | 553.92 | 34,641,500 |
| 2022-06-17 | 3,440.00 | 3,570.00 | 3,200.00 | 3,200.00 | 566.30 | 44,589,000 |
| 2022-06-16 | 3,170.00 | 3,490.00 | 3,110.00 | 3,440.00 | 608.78 | 48,598,000 |
| 2022-06-15 | 2,900.00 | 3,160.00 | 2,900.00 | 3,160.00 | 559.22 | 40,059,500 |
| 2022-06-14 | 2,970.00 | 3,000.00 | 2,860.00 | 2,900.00 | 513.21 | 41,128,000 |
| 2022-06-13 | 3,010.00 | 3,050.00 | 2,890.00 | 2,980.00 | 527.37 | 40,464,500 |
| 2022-06-10 | 3,130.00 | 3,130.00 | 3,020.00 | 3,070.00 | 543.30 | 33,929,000 |
| 2022-06-09 | 3,290.00 | 3,290.00 | 3,090.00 | 3,130.00 | 553.92 | 33,242,000 |
| 2022-06-08 | 3,090.00 | 3,310.00 | 3,040.00 | 3,290.00 | 582.23 | 44,263,500 |
| 2022-06-07 | 3,100.00 | 3,120.00 | 2,990.00 | 3,090.00 | 546.84 | 38,056,500 |
| 2022-06-06 | 3,190.00 | 3,280.00 | 3,060.00 | 3,100.00 | 548.61 | 32,612,000 |
| 2022-06-03 | 2,910.00 | 3,200.00 | 2,890.00 | 3,180.00 | 562.76 | 51,177,500 |
| 2022-06-02 | 2,900.00 | 2,980.00 | 2,900.00 | 2,900.00 | 513.21 | 41,531,000 |
| 2022-05-31 | 2,850.00 | 2,900.00 | 2,790.00 | 2,900.00 | 513.21 | 31,101,000 |
| 2022-05-30 | 2,910.00 | 2,930.00 | 2,800.00 | 2,840.00 | 502.59 | 30,741,000 |
| 2022-05-27 | 2,860.00 | 2,900.00 | 2,780.00 | 2,900.00 | 513.21 | 35,187,500 |
| 2022-05-25 | 2,860.00 | 2,980.00 | 2,800.00 | 2,840.00 | 502.59 | 49,006,500 |
| 2022-05-24 | 2,680.00 | 2,880.00 | 2,620.00 | 2,840.00 | 502.59 | 54,648,000 |
| 2022-05-23 | 2,610.00 | 2,680.00 | 2,540.00 | 2,670.00 | 472.51 | 39,188,000 |
| 2022-05-20 | 2,560.00 | 2,660.00 | 2,550.00 | 2,600.00 | 460.12 | 31,968,500 |
| 2022-05-19 | 2,690.00 | 2,690.00 | 2,560.00 | 2,560.00 | 453.04 | 33,168,000 |
| 2022-05-18 | 2,600.00 | 2,780.00 | 2,560.00 | 2,690.00 | 476.05 | 39,669,000 |
| 2022-05-17 | 2,270.00 | 2,650.00 | 2,230.00 | 2,560.00 | 453.04 | 59,391,500 |
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.