PT Mulia Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | 50,200 |
| 2026-07-24 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | 13,800 |
| 2026-07-23 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 29,900 |
| 2026-07-22 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 47,900 |
| 2026-07-21 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 41,200 |
| 2026-07-20 | 238.00 | 238.00 | 232.00 | 232.00 | 232.00 | 214,000 |
| 2026-07-17 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | 21,400 |
| 2026-07-16 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | 23,400 |
| 2026-07-15 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 43,400 |
| 2026-07-14 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 88,800 |
| 2026-07-13 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 32,300 |
| 2026-07-10 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | 5,300 |
| 2026-07-09 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | 21,500 |
| 2026-07-08 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 39,300 |
| 2026-07-07 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | 26,800 |
| 2026-07-06 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | 58,900 |
| 2026-07-03 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | 15,200 |
| 2026-07-02 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 29,200 |
| 2026-07-01 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | 85,600 |
| 2026-06-30 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 55,700 |
| 2026-06-29 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | 32,300 |
| 2026-06-26 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 25,500 |
| 2026-06-25 | 242.00 | 242.00 | 234.00 | 240.00 | 240.00 | 132,300 |
| 2026-06-24 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | 23,400 |
| 2026-06-23 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | 37,300 |
| 2026-06-22 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | 33,800 |
| 2026-06-19 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 33,200 |
| 2026-06-18 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 35,500 |
| 2026-06-17 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 60,100 |
| 2026-06-16 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-06-15 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 90,500 |
| 2026-06-12 | 236.00 | 236.00 | 234.00 | 236.00 | 236.00 | 113,300 |
| 2026-06-11 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 21,000 |
| 2026-06-10 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | 77,100 |
| 2026-06-09 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | 263,200 |
| 2026-06-08 | 238.00 | 238.00 | 234.00 | 234.00 | 234.00 | 345,600 |
| 2026-06-05 | 244.00 | 244.00 | 238.00 | 238.00 | 238.00 | 359,500 |
| 2026-06-04 | 248.00 | 248.00 | 244.00 | 244.00 | 244.00 | 67,500 |
| 2026-06-03 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | 53,100 |
| 2026-06-02 | 248.00 | 248.00 | 246.00 | 248.00 | 248.00 | 115,300 |
| 2026-06-01 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2026-05-29 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 73,700 |
| 2026-05-28 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2026-05-27 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2026-05-26 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | 50,500 |
| 2026-05-25 | 250.00 | 250.00 | 248.00 | 250.00 | 250.00 | 171,700 |
| 2026-05-22 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | 45,700 |
| 2026-05-21 | 252.00 | 252.00 | 250.00 | 252.00 | 252.00 | 45,000 |
| 2026-05-20 | 252.00 | 254.00 | 252.00 | 252.00 | 252.00 | 160,100 |
| 2026-05-19 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | 109,000 |
| 2026-05-18 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | 135,400 |
| 2026-05-15 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2026-05-14 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2026-05-13 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | 82,500 |
| 2026-05-12 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | 59,100 |
| 2026-05-11 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | 169,900 |
| 2026-05-08 | 262.00 | 262.00 | 260.00 | 262.00 | 262.00 | 241,300 |
| 2026-05-07 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | 113,000 |
| 2026-05-06 | 264.00 | 266.00 | 264.00 | 266.00 | 266.00 | 150,500 |
| 2026-05-05 | 262.00 | 264.00 | 262.00 | 264.00 | 264.00 | 39,300 |
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.