PT Mulia Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 2,210.00 | 2,280.00 | 2,200.00 | 2,260.00 | 399.95 | 28,180,500 |
| 2022-05-12 | 2,340.00 | 2,370.00 | 2,190.00 | 2,200.00 | 389.33 | 34,807,500 |
| 2022-05-11 | 2,390.00 | 2,410.00 | 2,320.00 | 2,340.00 | 414.11 | 28,931,500 |
| 2022-05-10 | 2,470.00 | 2,490.00 | 2,320.00 | 2,390.00 | 422.96 | 32,022,500 |
| 2022-05-09 | 2,340.00 | 2,490.00 | 2,340.00 | 2,470.00 | 437.12 | 41,342,000 |
| 2022-04-28 | 2,270.00 | 2,400.00 | 2,220.00 | 2,350.00 | 415.88 | 35,609,500 |
| 2022-04-27 | 2,280.00 | 2,330.00 | 2,230.00 | 2,260.00 | 399.95 | 31,819,500 |
| 2022-04-26 | 2,280.00 | 2,350.00 | 2,250.00 | 2,280.00 | 403.49 | 32,471,500 |
| 2022-04-25 | 2,330.00 | 2,350.00 | 2,280.00 | 2,280.00 | 403.49 | 32,578,000 |
| 2022-04-22 | 2,290.00 | 2,350.00 | 2,280.00 | 2,340.00 | 414.11 | 36,472,500 |
| 2022-04-21 | 2,180.00 | 2,310.00 | 2,170.00 | 2,280.00 | 403.49 | 36,850,000 |
| 2022-04-20 | 2,280.00 | 2,290.00 | 2,150.00 | 2,180.00 | 385.79 | 31,496,000 |
| 2022-04-19 | 2,370.00 | 2,400.00 | 2,270.00 | 2,270.00 | 401.72 | 27,762,000 |
| 2022-04-18 | 2,330.00 | 2,360.00 | 2,290.00 | 2,360.00 | 417.65 | 33,141,000 |
| 2022-04-14 | 2,450.00 | 2,450.00 | 2,270.00 | 2,330.00 | 412.34 | 28,987,000 |
| 2022-04-13 | 2,410.00 | 2,450.00 | 2,370.00 | 2,440.00 | 431.81 | 37,591,000 |
| 2022-04-12 | 2,360.00 | 2,400.00 | 2,330.00 | 2,400.00 | 424.73 | 35,986,000 |
| 2022-04-11 | 2,310.00 | 2,440.00 | 2,260.00 | 2,360.00 | 417.65 | 46,545,500 |
| 2022-04-08 | 2,200.00 | 2,320.00 | 2,190.00 | 2,300.00 | 407.03 | 36,570,500 |
| 2022-04-07 | 2,170.00 | 2,190.00 | 2,130.00 | 2,190.00 | 387.56 | 29,064,000 |
| 2022-04-06 | 2,250.00 | 2,260.00 | 2,150.00 | 2,170.00 | 384.02 | 30,903,500 |
| 2022-04-05 | 2,300.00 | 2,310.00 | 2,240.00 | 2,250.00 | 398.18 | 35,926,500 |
| 2022-04-04 | 2,200.00 | 2,330.00 | 2,150.00 | 2,290.00 | 405.26 | 55,872,500 |
| 2022-04-01 | 2,180.00 | 2,230.00 | 2,110.00 | 2,190.00 | 387.56 | 34,991,500 |
| 2022-03-31 | 2,070.00 | 2,180.00 | 2,060.00 | 2,180.00 | 385.79 | 36,748,500 |
| 2022-03-30 | 2,150.00 | 2,150.00 | 2,060.00 | 2,060.00 | 364.56 | 30,949,500 |
| 2022-03-29 | 2,250.00 | 2,260.00 | 2,130.00 | 2,140.00 | 378.72 | 29,314,500 |
| 2022-03-28 | 2,110.00 | 2,250.00 | 2,050.00 | 2,230.00 | 394.64 | 46,099,000 |
| 2022-03-25 | 2,050.00 | 2,120.00 | 2,040.00 | 2,100.00 | 371.64 | 36,021,000 |
| 2022-03-24 | 2,020.00 | 2,080.00 | 2,010.00 | 2,040.00 | 361.02 | 34,128,000 |
| 2022-03-23 | 2,100.00 | 2,120.00 | 2,020.00 | 2,020.00 | 357.48 | 29,578,000 |
| 2022-03-22 | 2,110.00 | 2,120.00 | 2,030.00 | 2,100.00 | 371.64 | 31,734,500 |
| 2022-03-21 | 2,070.00 | 2,180.00 | 2,060.00 | 2,100.00 | 371.64 | 37,034,000 |
| 2022-03-18 | 2,080.00 | 2,090.00 | 1,980.00 | 2,060.00 | 364.56 | 34,461,000 |
| 2022-03-17 | 2,000.00 | 2,090.00 | 1,980.00 | 2,070.00 | 366.33 | 38,195,000 |
| 2022-03-16 | 2,020.00 | 2,020.00 | 1,960.00 | 1,985.00 | 351.28 | 32,036,500 |
| 2022-03-15 | 2,080.00 | 2,110.00 | 1,970.00 | 2,010.00 | 355.71 | 29,801,000 |
| 2022-03-14 | 2,040.00 | 2,070.00 | 1,965.00 | 2,070.00 | 366.33 | 36,450,500 |
| 2022-03-11 | 2,180.00 | 2,180.00 | 2,030.00 | 2,030.00 | 359.25 | 33,683,500 |
| 2022-03-10 | 2,280.00 | 2,310.00 | 2,150.00 | 2,180.00 | 385.79 | 32,273,000 |
| 2022-03-09 | 2,180.00 | 2,330.00 | 2,170.00 | 2,270.00 | 401.72 | 35,329,000 |
| 2022-03-08 | 2,170.00 | 2,240.00 | 2,140.00 | 2,170.00 | 384.02 | 31,861,000 |
| 2022-03-07 | 2,180.00 | 2,250.00 | 2,130.00 | 2,160.00 | 382.25 | 35,078,500 |
| 2022-03-04 | 2,240.00 | 2,270.00 | 2,150.00 | 2,190.00 | 387.56 | 36,341,000 |
| 2022-03-02 | 2,230.00 | 2,250.00 | 2,120.00 | 2,230.00 | 394.64 | 37,078,000 |
| 2022-03-01 | 2,110.00 | 2,230.00 | 2,100.00 | 2,230.00 | 394.64 | 44,388,000 |
| 2022-02-25 | 1,935.00 | 2,120.00 | 1,930.00 | 2,100.00 | 371.64 | 38,030,000 |
| 2022-02-24 | 1,970.00 | 2,040.00 | 1,915.00 | 1,935.00 | 342.44 | 38,655,500 |
| 2022-02-23 | 1,865.00 | 1,985.00 | 1,850.00 | 1,970.00 | 348.63 | 34,613,500 |
| 2022-02-22 | 1,900.00 | 1,915.00 | 1,825.00 | 1,860.00 | 329.16 | 33,599,500 |
| 2022-02-21 | 2,040.00 | 2,050.00 | 1,905.00 | 1,905.00 | 337.13 | 32,402,000 |
| 2022-02-18 | 1,995.00 | 2,090.00 | 1,960.00 | 2,040.00 | 361.02 | 35,424,500 |
| 2022-02-17 | 2,040.00 | 2,050.00 | 1,990.00 | 2,010.00 | 355.71 | 33,012,500 |
| 2022-02-16 | 1,960.00 | 2,060.00 | 1,945.00 | 2,030.00 | 359.25 | 36,564,500 |
| 2022-02-15 | 1,935.00 | 1,980.00 | 1,870.00 | 1,950.00 | 345.09 | 34,380,500 |
| 2022-02-14 | 2,030.00 | 2,030.00 | 1,910.00 | 1,935.00 | 342.44 | 32,580,500 |
| 2022-02-11 | 2,130.00 | 2,150.00 | 2,000.00 | 2,040.00 | 361.02 | 29,896,000 |
| 2022-02-10 | 2,020.00 | 2,150.00 | 1,965.00 | 2,130.00 | 376.95 | 39,147,000 |
| 2022-02-09 | 2,020.00 | 2,040.00 | 1,945.00 | 2,010.00 | 355.71 | 32,124,000 |
| 2022-02-08 | 1,870.00 | 2,060.00 | 1,870.00 | 2,000.00 | 353.94 | 38,739,000 |
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.