PT Mulia Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 2,570.00 | 2,570.00 | 2,460.00 | 2,460.00 | 435.35 | 28,759,500 |
| 2021-11-11 | 2,610.00 | 2,630.00 | 2,500.00 | 2,560.00 | 453.04 | 26,762,000 |
| 2021-11-10 | 2,440.00 | 2,660.00 | 2,440.00 | 2,600.00 | 460.12 | 30,106,000 |
| 2021-11-09 | 2,570.00 | 2,680.00 | 2,440.00 | 2,440.00 | 431.81 | 30,896,500 |
| 2021-11-08 | 2,470.00 | 2,560.00 | 2,460.00 | 2,560.00 | 453.04 | 25,489,500 |
| 2021-11-05 | 2,470.00 | 2,590.00 | 2,430.00 | 2,460.00 | 435.35 | 34,058,500 |
| 2021-11-04 | 2,430.00 | 2,500.00 | 2,350.00 | 2,470.00 | 437.12 | 25,583,500 |
| 2021-11-03 | 2,140.00 | 2,450.00 | 2,130.00 | 2,430.00 | 430.04 | 37,483,000 |
| 2021-11-02 | 2,190.00 | 2,260.00 | 2,130.00 | 2,130.00 | 376.95 | 31,794,500 |
| 2021-11-01 | 2,120.00 | 2,300.00 | 1,995.00 | 2,190.00 | 387.56 | 37,259,500 |
| 2021-10-29 | 1,790.00 | 2,230.00 | 1,790.00 | 2,100.00 | 371.64 | 58,643,500 |
| 2021-10-28 | 1,705.00 | 1,870.00 | 1,645.00 | 1,785.00 | 315.89 | 41,286,000 |
| 2021-10-27 | 1,695.00 | 1,705.00 | 1,645.00 | 1,700.00 | 300.85 | 40,519,500 |
| 2021-10-26 | 1,790.00 | 1,795.00 | 1,690.00 | 1,695.00 | 299.96 | 32,344,000 |
| 2021-10-25 | 1,810.00 | 1,835.00 | 1,765.00 | 1,785.00 | 315.89 | 35,616,500 |
| 2021-10-22 | 1,685.00 | 1,820.00 | 1,635.00 | 1,805.00 | 319.43 | 35,721,500 |
← NewerPage 21 of 21 · 1,216 trading days
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.