PT Mulia Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 334.00 | 334.00 | 326.00 | 328.00 | 328.00 | 2,851,600 |
| 2026-01-27 | 332.00 | 336.00 | 332.00 | 336.00 | 336.00 | 3,668,700 |
| 2026-01-26 | 330.00 | 332.00 | 326.00 | 332.00 | 332.00 | 3,131,400 |
| 2026-01-23 | 340.00 | 342.00 | 330.00 | 330.00 | 330.00 | 3,437,800 |
| 2026-01-22 | 340.00 | 344.00 | 338.00 | 340.00 | 340.00 | 3,473,100 |
| 2026-01-21 | 340.00 | 346.00 | 338.00 | 340.00 | 340.00 | 2,942,300 |
| 2026-01-20 | 340.00 | 344.00 | 338.00 | 342.00 | 342.00 | 3,229,200 |
| 2026-01-19 | 344.00 | 346.00 | 340.00 | 344.00 | 344.00 | 3,799,300 |
| 2026-01-16 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2026-01-15 | 348.00 | 348.00 | 342.00 | 342.00 | 342.00 | 3,107,500 |
| 2026-01-14 | 348.00 | 350.00 | 346.00 | 348.00 | 348.00 | 3,297,300 |
| 2026-01-13 | 350.00 | 350.00 | 346.00 | 348.00 | 348.00 | 3,114,600 |
| 2026-01-12 | 350.00 | 352.00 | 344.00 | 350.00 | 350.00 | 4,580,800 |
| 2026-01-09 | 342.00 | 354.00 | 340.00 | 350.00 | 350.00 | 5,877,500 |
| 2026-01-08 | 340.00 | 342.00 | 338.00 | 342.00 | 342.00 | 3,192,100 |
| 2026-01-07 | 340.00 | 340.00 | 336.00 | 340.00 | 340.00 | 3,075,600 |
| 2026-01-06 | 336.00 | 338.00 | 336.00 | 338.00 | 338.00 | 3,083,200 |
| 2026-01-05 | 338.00 | 340.00 | 328.00 | 338.00 | 338.00 | 4,041,400 |
| 2026-01-02 | 340.00 | 340.00 | 334.00 | 338.00 | 338.00 | 3,386,600 |
| 2026-01-01 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2025-12-31 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2025-12-30 | 340.00 | 340.00 | 336.00 | 340.00 | 340.00 | 3,406,700 |
| 2025-12-29 | 336.00 | 340.00 | 336.00 | 340.00 | 340.00 | 3,201,000 |
| 2025-12-26 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0 |
| 2025-12-25 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0 |
| 2025-12-24 | 338.00 | 340.00 | 336.00 | 338.00 | 338.00 | 3,102,300 |
| 2025-12-23 | 338.00 | 340.00 | 336.00 | 338.00 | 338.00 | 3,034,700 |
| 2025-12-22 | 336.00 | 338.00 | 334.00 | 336.00 | 336.00 | 3,161,600 |
| 2025-12-19 | 340.00 | 340.00 | 336.00 | 338.00 | 338.00 | 3,070,900 |
| 2025-12-18 | 338.00 | 340.00 | 336.00 | 338.00 | 338.00 | 3,231,800 |
| 2025-12-17 | 338.00 | 340.00 | 336.00 | 340.00 | 340.00 | 3,104,700 |
| 2025-12-16 | 340.00 | 342.00 | 338.00 | 340.00 | 340.00 | 3,361,200 |
| 2025-12-15 | 338.00 | 340.00 | 336.00 | 340.00 | 340.00 | 3,376,300 |
| 2025-12-12 | 336.00 | 340.00 | 336.00 | 338.00 | 338.00 | 3,214,600 |
| 2025-12-11 | 338.00 | 340.00 | 336.00 | 336.00 | 336.00 | 3,116,400 |
| 2025-12-10 | 340.00 | 340.00 | 334.00 | 338.00 | 338.00 | 3,262,700 |
| 2025-12-09 | 342.00 | 342.00 | 334.00 | 336.00 | 336.00 | 3,620,200 |
| 2025-12-08 | 338.00 | 344.00 | 338.00 | 342.00 | 342.00 | 3,740,200 |
| 2025-12-05 | 336.00 | 340.00 | 336.00 | 338.00 | 338.00 | 3,071,500 |
| 2025-12-04 | 336.00 | 336.00 | 332.00 | 334.00 | 334.00 | 2,781,400 |
| 2025-12-03 | 336.00 | 338.00 | 332.00 | 336.00 | 336.00 | 3,172,500 |
| 2025-12-02 | 338.00 | 338.00 | 334.00 | 336.00 | 336.00 | 3,405,500 |
| 2025-12-01 | 338.00 | 340.00 | 334.00 | 336.00 | 336.00 | 2,594,200 |
| 2025-11-28 | 338.00 | 340.00 | 336.00 | 336.00 | 336.00 | 3,096,900 |
| 2025-11-27 | 338.00 | 340.00 | 336.00 | 340.00 | 340.00 | 2,534,600 |
| 2025-11-26 | 338.00 | 340.00 | 336.00 | 340.00 | 340.00 | 3,107,300 |
| 2025-11-25 | 338.00 | 338.00 | 334.00 | 338.00 | 338.00 | 3,375,300 |
| 2025-11-24 | 340.00 | 340.00 | 334.00 | 338.00 | 338.00 | 2,316,100 |
| 2025-11-21 | 338.00 | 340.00 | 336.00 | 340.00 | 340.00 | 2,450,300 |
| 2025-11-20 | 338.00 | 340.00 | 336.00 | 338.00 | 338.00 | 2,380,800 |
| 2025-11-19 | 338.00 | 340.00 | 336.00 | 338.00 | 338.00 | 3,147,900 |
| 2025-11-18 | 338.00 | 340.00 | 336.00 | 338.00 | 338.00 | 3,120,100 |
| 2025-11-17 | 340.00 | 340.00 | 336.00 | 338.00 | 338.00 | 3,490,600 |
| 2025-11-14 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 3,300,100 |
| 2025-11-13 | 340.00 | 340.00 | 336.00 | 338.00 | 338.00 | 3,077,300 |
| 2025-11-12 | 340.00 | 340.00 | 338.00 | 338.00 | 338.00 | 3,001,900 |
| 2025-11-11 | 340.00 | 342.00 | 336.00 | 340.00 | 340.00 | 3,129,600 |
| 2025-11-10 | 338.00 | 340.00 | 336.00 | 340.00 | 340.00 | 2,805,200 |
| 2025-11-07 | 342.00 | 342.00 | 336.00 | 338.00 | 338.00 | 2,507,200 |
| 2025-11-06 | 342.00 | 342.00 | 338.00 | 340.00 | 340.00 | 3,570,600 |
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.