PT Mulia Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | 86,000 |
| 2026-05-01 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2026-04-30 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | 13,700 |
| 2026-04-29 | 268.00 | 268.00 | 264.00 | 264.00 | 264.00 | 158,000 |
| 2026-04-28 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | 235,800 |
| 2026-04-27 | 270.00 | 270.00 | 264.00 | 270.00 | 270.00 | 287,600 |
| 2026-04-24 | 274.00 | 274.00 | 266.00 | 270.00 | 270.00 | 258,000 |
| 2026-04-23 | 272.00 | 276.00 | 272.00 | 276.00 | 276.00 | 202,300 |
| 2026-04-22 | 268.00 | 274.00 | 266.00 | 274.00 | 274.00 | 478,200 |
| 2026-04-21 | 272.00 | 274.00 | 270.00 | 272.00 | 272.00 | 285,400 |
| 2026-04-20 | 280.00 | 282.00 | 270.00 | 272.00 | 272.00 | 853,000 |
| 2026-04-17 | 280.00 | 280.00 | 276.00 | 280.00 | 280.00 | 231,100 |
| 2026-04-16 | 286.00 | 286.00 | 274.00 | 278.00 | 278.00 | 497,200 |
| 2026-04-15 | 288.00 | 288.00 | 280.00 | 280.00 | 280.00 | 1,078,400 |
| 2026-04-14 | 290.00 | 290.00 | 284.00 | 288.00 | 288.00 | 256,900 |
| 2026-04-13 | 290.00 | 290.00 | 286.00 | 288.00 | 288.00 | 26,700 |
| 2026-04-10 | 290.00 | 290.00 | 286.00 | 288.00 | 288.00 | 61,400 |
| 2026-04-09 | 290.00 | 290.00 | 286.00 | 290.00 | 290.00 | 46,900 |
| 2026-04-08 | 290.00 | 292.00 | 280.00 | 290.00 | 290.00 | 757,900 |
| 2026-04-07 | 286.00 | 290.00 | 284.00 | 290.00 | 290.00 | 215,500 |
| 2026-04-06 | 290.00 | 290.00 | 286.00 | 288.00 | 288.00 | 120,000 |
| 2026-04-02 | 290.00 | 290.00 | 286.00 | 290.00 | 290.00 | 38,200 |
| 2026-04-01 | 286.00 | 290.00 | 286.00 | 290.00 | 290.00 | 21,900 |
| 2026-03-31 | 286.00 | 286.00 | 284.00 | 286.00 | 286.00 | 90,800 |
| 2026-03-30 | 290.00 | 290.00 | 284.00 | 286.00 | 286.00 | 88,500 |
| 2026-03-27 | 290.00 | 290.00 | 288.00 | 290.00 | 290.00 | 16,600 |
| 2026-03-26 | 290.00 | 290.00 | 288.00 | 290.00 | 290.00 | 25,300 |
| 2026-03-25 | 294.00 | 296.00 | 286.00 | 288.00 | 288.00 | 764,000 |
| 2026-03-17 | 296.00 | 300.00 | 296.00 | 296.00 | 296.00 | 149,500 |
| 2026-03-16 | 294.00 | 296.00 | 292.00 | 296.00 | 296.00 | 75,700 |
| 2026-03-13 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | 88,400 |
| 2026-03-12 | 302.00 | 302.00 | 294.00 | 294.00 | 294.00 | 698,100 |
| 2026-03-11 | 306.00 | 306.00 | 300.00 | 302.00 | 302.00 | 143,500 |
| 2026-03-10 | 302.00 | 306.00 | 302.00 | 306.00 | 306.00 | 78,600 |
| 2026-03-09 | 304.00 | 304.00 | 298.00 | 304.00 | 304.00 | 469,300 |
| 2026-03-06 | 302.00 | 304.00 | 292.00 | 304.00 | 304.00 | 1,119,100 |
| 2026-03-05 | 306.00 | 306.00 | 302.00 | 302.00 | 302.00 | 49,400 |
| 2026-03-04 | 308.00 | 308.00 | 300.00 | 302.00 | 302.00 | 673,500 |
| 2026-03-03 | 308.00 | 310.00 | 306.00 | 308.00 | 308.00 | 177,700 |
| 2026-03-02 | 310.00 | 310.00 | 306.00 | 308.00 | 308.00 | 118,500 |
| 2026-02-27 | 308.00 | 310.00 | 304.00 | 308.00 | 308.00 | 417,900 |
| 2026-02-26 | 314.00 | 314.00 | 308.00 | 308.00 | 308.00 | 114,500 |
| 2026-02-25 | 312.00 | 314.00 | 310.00 | 312.00 | 312.00 | 184,100 |
| 2026-02-24 | 314.00 | 314.00 | 312.00 | 312.00 | 312.00 | 50,400 |
| 2026-02-23 | 314.00 | 314.00 | 310.00 | 314.00 | 314.00 | 233,400 |
| 2026-02-20 | 314.00 | 314.00 | 312.00 | 314.00 | 314.00 | 236,200 |
| 2026-02-19 | 312.00 | 314.00 | 310.00 | 314.00 | 314.00 | 169,500 |
| 2026-02-18 | 312.00 | 314.00 | 306.00 | 314.00 | 314.00 | 1,452,400 |
| 2026-02-13 | 312.00 | 312.00 | 306.00 | 308.00 | 308.00 | 1,158,900 |
| 2026-02-12 | 314.00 | 316.00 | 308.00 | 310.00 | 310.00 | 676,200 |
| 2026-02-11 | 312.00 | 316.00 | 312.00 | 314.00 | 314.00 | 1,401,300 |
| 2026-02-10 | 308.00 | 314.00 | 308.00 | 312.00 | 312.00 | 1,164,300 |
| 2026-02-09 | 316.00 | 316.00 | 306.00 | 308.00 | 308.00 | 1,718,400 |
| 2026-02-06 | 316.00 | 316.00 | 314.00 | 316.00 | 316.00 | 1,411,400 |
| 2026-02-05 | 320.00 | 320.00 | 314.00 | 316.00 | 316.00 | 619,500 |
| 2026-02-04 | 326.00 | 326.00 | 318.00 | 318.00 | 318.00 | 2,738,800 |
| 2026-02-03 | 328.00 | 330.00 | 322.00 | 322.00 | 322.00 | 3,228,500 |
| 2026-02-02 | 330.00 | 330.00 | 326.00 | 328.00 | 328.00 | 2,577,900 |
| 2026-01-30 | 326.00 | 330.00 | 326.00 | 330.00 | 330.00 | 3,091,800 |
| 2026-01-29 | 328.00 | 330.00 | 316.00 | 326.00 | 326.00 | 3,422,600 |
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.