PT Mulia Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 342.00 | 342.00 | 338.00 | 340.00 | 340.00 | 3,570,600 |
| 2025-11-05 | 344.00 | 344.00 | 340.00 | 340.00 | 340.00 | 1,641,100 |
| 2025-11-04 | 342.00 | 344.00 | 340.00 | 344.00 | 344.00 | 3,105,900 |
| 2025-11-03 | 344.00 | 344.00 | 338.00 | 342.00 | 342.00 | 4,227,400 |
| 2025-10-31 | 344.00 | 346.00 | 326.00 | 344.00 | 344.00 | 6,638,600 |
| 2025-10-30 | 344.00 | 346.00 | 342.00 | 346.00 | 346.00 | 3,283,200 |
| 2025-10-29 | 344.00 | 346.00 | 344.00 | 344.00 | 344.00 | 2,843,600 |
| 2025-10-28 | 344.00 | 346.00 | 342.00 | 346.00 | 346.00 | 2,933,900 |
| 2025-10-27 | 344.00 | 346.00 | 344.00 | 344.00 | 344.00 | 2,781,900 |
| 2025-10-24 | 344.00 | 346.00 | 344.00 | 346.00 | 346.00 | 2,933,600 |
| 2025-10-23 | 344.00 | 346.00 | 342.00 | 346.00 | 346.00 | 2,742,400 |
| 2025-10-22 | 344.00 | 346.00 | 342.00 | 344.00 | 344.00 | 3,353,400 |
| 2025-10-21 | 344.00 | 344.00 | 342.00 | 344.00 | 344.00 | 2,472,500 |
| 2025-10-20 | 344.00 | 346.00 | 340.00 | 342.00 | 342.00 | 3,628,600 |
← NewerPage 5 of 5 · 254 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.