PT Mulia Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 1,820.00 | 1,885.00 | 1,805.00 | 1,865.00 | 330.05 | 38,177,500 |
| 2022-02-04 | 1,865.00 | 1,865.00 | 1,800.00 | 1,820.00 | 322.08 | 36,275,500 |
| 2022-02-03 | 1,965.00 | 1,965.00 | 1,850.00 | 1,865.00 | 330.05 | 34,974,000 |
| 2022-02-02 | 1,905.00 | 1,975.00 | 1,885.00 | 1,960.00 | 346.86 | 36,677,500 |
| 2022-01-31 | 1,875.00 | 1,920.00 | 1,810.00 | 1,895.00 | 335.36 | 33,993,000 |
| 2022-01-28 | 1,820.00 | 1,880.00 | 1,775.00 | 1,865.00 | 330.05 | 36,314,000 |
| 2022-01-27 | 1,895.00 | 1,895.00 | 1,805.00 | 1,810.00 | 320.32 | 33,670,500 |
| 2022-01-26 | 1,795.00 | 1,900.00 | 1,725.00 | 1,895.00 | 335.36 | 34,112,500 |
| 2022-01-25 | 1,940.00 | 1,940.00 | 1,800.00 | 1,800.00 | 318.55 | 29,674,000 |
| 2022-01-24 | 2,080.00 | 2,110.00 | 1,935.00 | 1,935.00 | 342.44 | 35,585,500 |
| 2022-01-21 | 2,000.00 | 2,100.00 | 2,000.00 | 2,080.00 | 368.10 | 35,664,500 |
| 2022-01-20 | 1,990.00 | 2,030.00 | 1,990.00 | 2,000.00 | 353.94 | 32,063,000 |
| 2022-01-19 | 1,945.00 | 2,030.00 | 1,900.00 | 1,985.00 | 351.28 | 33,100,500 |
| 2022-01-18 | 1,970.00 | 1,995.00 | 1,885.00 | 1,940.00 | 343.32 | 31,585,500 |
| 2022-01-17 | 1,970.00 | 1,970.00 | 1,935.00 | 1,970.00 | 348.63 | 31,254,500 |
| 2022-01-14 | 1,990.00 | 1,990.00 | 1,950.00 | 1,970.00 | 348.63 | 30,802,500 |
| 2022-01-13 | 2,000.00 | 2,000.00 | 1,940.00 | 1,990.00 | 352.17 | 32,417,500 |
| 2022-01-12 | 2,090.00 | 2,090.00 | 1,975.00 | 1,990.00 | 352.17 | 30,496,000 |
| 2022-01-11 | 2,120.00 | 2,120.00 | 2,020.00 | 2,080.00 | 368.10 | 32,681,000 |
| 2022-01-10 | 2,060.00 | 2,150.00 | 2,050.00 | 2,100.00 | 371.64 | 37,473,000 |
| 2022-01-07 | 2,020.00 | 2,080.00 | 1,975.00 | 2,050.00 | 362.79 | 46,584,500 |
| 2022-01-06 | 1,985.00 | 2,040.00 | 1,875.00 | 2,020.00 | 357.48 | 44,691,500 |
| 2022-01-05 | 2,050.00 | 2,090.00 | 1,960.00 | 1,980.00 | 350.40 | 31,155,500 |
| 2022-01-04 | 2,160.00 | 2,160.00 | 2,050.00 | 2,050.00 | 362.79 | 31,657,500 |
| 2022-01-03 | 2,210.00 | 2,230.00 | 2,110.00 | 2,150.00 | 380.48 | 28,747,500 |
| 2021-12-30 | 2,170.00 | 2,230.00 | 2,070.00 | 2,210.00 | 391.10 | 34,891,500 |
| 2021-12-29 | 2,070.00 | 2,150.00 | 2,020.00 | 2,140.00 | 378.72 | 31,966,500 |
| 2021-12-28 | 2,110.00 | 2,130.00 | 2,030.00 | 2,050.00 | 362.79 | 28,563,500 |
| 2021-12-27 | 2,080.00 | 2,150.00 | 2,040.00 | 2,100.00 | 371.64 | 30,189,000 |
| 2021-12-24 | 2,060.00 | 2,100.00 | 2,020.00 | 2,070.00 | 366.33 | 30,479,500 |
| 2021-12-23 | 2,110.00 | 2,110.00 | 2,020.00 | 2,060.00 | 364.56 | 30,443,000 |
| 2021-12-22 | 2,180.00 | 2,200.00 | 2,090.00 | 2,110.00 | 373.41 | 28,601,500 |
| 2021-12-21 | 2,090.00 | 2,180.00 | 2,080.00 | 2,180.00 | 385.79 | 31,800,500 |
| 2021-12-20 | 2,130.00 | 2,130.00 | 2,050.00 | 2,080.00 | 368.10 | 30,477,500 |
| 2021-12-17 | 2,190.00 | 2,210.00 | 2,120.00 | 2,120.00 | 375.18 | 28,134,000 |
| 2021-12-16 | 2,250.00 | 2,250.00 | 2,120.00 | 2,190.00 | 387.56 | 30,300,000 |
| 2021-12-15 | 2,300.00 | 2,310.00 | 2,210.00 | 2,230.00 | 394.64 | 27,485,500 |
| 2021-12-14 | 2,460.00 | 2,480.00 | 2,290.00 | 2,290.00 | 405.26 | 29,720,000 |
| 2021-12-13 | 2,330.00 | 2,490.00 | 2,330.00 | 2,450.00 | 433.58 | 43,153,500 |
| 2021-12-10 | 2,100.00 | 2,350.00 | 2,090.00 | 2,330.00 | 412.34 | 43,077,000 |
| 2021-12-09 | 2,130.00 | 2,190.00 | 2,080.00 | 2,090.00 | 369.87 | 36,751,000 |
| 2021-12-08 | 2,210.00 | 2,210.00 | 2,130.00 | 2,130.00 | 376.95 | 33,617,500 |
| 2021-12-07 | 2,230.00 | 2,280.00 | 2,160.00 | 2,200.00 | 389.33 | 37,342,000 |
| 2021-12-06 | 2,100.00 | 2,250.00 | 2,080.00 | 2,220.00 | 392.87 | 41,124,500 |
| 2021-12-03 | 2,160.00 | 2,160.00 | 2,080.00 | 2,100.00 | 371.64 | 34,252,000 |
| 2021-12-02 | 2,020.00 | 2,160.00 | 2,010.00 | 2,150.00 | 380.48 | 36,740,000 |
| 2021-12-01 | 2,070.00 | 2,120.00 | 2,010.00 | 2,020.00 | 357.48 | 29,627,500 |
| 2021-11-30 | 2,160.00 | 2,180.00 | 2,020.00 | 2,070.00 | 366.33 | 36,457,500 |
| 2021-11-29 | 2,060.00 | 2,160.00 | 1,960.00 | 2,160.00 | 382.25 | 39,860,000 |
| 2021-11-26 | 2,110.00 | 2,130.00 | 2,000.00 | 2,040.00 | 361.02 | 32,146,000 |
| 2021-11-25 | 2,150.00 | 2,150.00 | 2,070.00 | 2,120.00 | 375.18 | 30,652,500 |
| 2021-11-24 | 2,300.00 | 2,310.00 | 2,130.00 | 2,140.00 | 378.72 | 35,566,000 |
| 2021-11-23 | 2,150.00 | 2,290.00 | 2,100.00 | 2,290.00 | 405.26 | 29,947,500 |
| 2021-11-22 | 2,220.00 | 2,230.00 | 2,130.00 | 2,150.00 | 380.48 | 32,680,500 |
| 2021-11-19 | 2,360.00 | 2,390.00 | 2,200.00 | 2,200.00 | 389.33 | 29,314,000 |
| 2021-11-18 | 2,300.00 | 2,360.00 | 2,220.00 | 2,360.00 | 417.65 | 29,007,000 |
| 2021-11-17 | 2,280.00 | 2,350.00 | 2,170.00 | 2,290.00 | 405.26 | 28,259,000 |
| 2021-11-16 | 2,320.00 | 2,380.00 | 2,220.00 | 2,260.00 | 399.95 | 30,990,500 |
| 2021-11-15 | 2,460.00 | 2,520.00 | 2,310.00 | 2,310.00 | 408.80 | 38,680,500 |
| 2021-11-12 | 2,570.00 | 2,570.00 | 2,460.00 | 2,460.00 | 435.35 | 28,759,500 |
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.