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 |
← NewerPage 3 of 3 · 131 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.