PT Mulia Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 346.00 | 346.00 | 340.00 | 344.00 | 344.00 | 3,146,400 |
| 2025-10-16 | 346.00 | 346.00 | 344.00 | 344.00 | 344.00 | 2,660,400 |
| 2025-10-15 | 350.00 | 352.00 | 346.00 | 346.00 | 346.00 | 3,312,400 |
| 2025-10-14 | 352.00 | 354.00 | 348.00 | 352.00 | 352.00 | 2,757,800 |
| 2025-10-13 | 346.00 | 354.00 | 344.00 | 352.00 | 352.00 | 3,933,600 |
| 2025-10-10 | 344.00 | 346.00 | 342.00 | 346.00 | 346.00 | 2,680,600 |
| 2025-10-09 | 346.00 | 346.00 | 340.00 | 344.00 | 344.00 | 3,234,200 |
| 2025-10-08 | 344.00 | 348.00 | 340.00 | 344.00 | 344.00 | 4,684,300 |
| 2025-10-07 | 344.00 | 346.00 | 338.00 | 344.00 | 344.00 | 3,506,000 |
| 2025-10-06 | 344.00 | 346.00 | 338.00 | 344.00 | 344.00 | 3,688,300 |
| 2025-10-03 | 348.00 | 348.00 | 338.00 | 344.00 | 344.00 | 3,866,900 |
| 2025-10-02 | 348.00 | 350.00 | 344.00 | 346.00 | 346.00 | 3,016,400 |
| 2025-10-01 | 348.00 | 350.00 | 346.00 | 348.00 | 348.00 | 2,834,200 |
| 2025-09-30 | 346.00 | 348.00 | 344.00 | 348.00 | 348.00 | 3,125,500 |
| 2025-09-29 | 348.00 | 348.00 | 344.00 | 346.00 | 346.00 | 3,251,000 |
| 2025-09-26 | 346.00 | 348.00 | 344.00 | 348.00 | 348.00 | 3,036,400 |
| 2025-09-25 | 348.00 | 350.00 | 342.00 | 346.00 | 346.00 | 3,248,900 |
| 2025-09-24 | 350.00 | 352.00 | 346.00 | 348.00 | 348.00 | 3,432,500 |
| 2025-09-23 | 350.00 | 352.00 | 348.00 | 350.00 | 350.00 | 2,872,100 |
| 2025-09-22 | 352.00 | 352.00 | 348.00 | 348.00 | 348.00 | 3,021,300 |
| 2025-09-19 | 350.00 | 352.00 | 344.00 | 352.00 | 352.00 | 3,585,500 |
| 2025-09-18 | 350.00 | 352.00 | 348.00 | 350.00 | 350.00 | 2,861,100 |
| 2025-09-17 | 350.00 | 352.00 | 350.00 | 350.00 | 350.00 | 2,925,600 |
| 2025-09-16 | 352.00 | 352.00 | 350.00 | 350.00 | 350.00 | 2,897,500 |
| 2025-09-15 | 352.00 | 354.00 | 350.00 | 352.00 | 352.00 | 3,636,200 |
| 2025-09-12 | 352.00 | 352.00 | 350.00 | 350.00 | 350.00 | 3,270,300 |
| 2025-09-11 | 352.00 | 352.00 | 348.00 | 352.00 | 352.00 | 3,060,300 |
| 2025-09-10 | 352.00 | 354.00 | 350.00 | 352.00 | 352.00 | 3,242,300 |
| 2025-09-09 | 362.00 | 362.00 | 348.00 | 350.00 | 350.00 | 4,086,800 |
| 2025-09-08 | 360.00 | 362.00 | 358.00 | 360.00 | 360.00 | 3,862,100 |
| 2025-09-05 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-09-04 | 362.00 | 362.00 | 356.00 | 360.00 | 360.00 | 3,721,600 |
| 2025-09-03 | 362.00 | 362.00 | 356.00 | 360.00 | 360.00 | 4,020,500 |
| 2025-09-02 | 350.00 | 364.00 | 350.00 | 362.00 | 362.00 | 7,087,600 |
| 2025-09-01 | 348.00 | 352.00 | 342.00 | 350.00 | 350.00 | 4,749,200 |
| 2025-08-29 | 354.00 | 354.00 | 348.00 | 350.00 | 350.00 | 4,243,200 |
| 2025-08-28 | 348.00 | 356.00 | 346.00 | 354.00 | 354.00 | 5,836,800 |
| 2025-08-27 | 346.00 | 348.00 | 346.00 | 346.00 | 346.00 | 3,538,400 |
| 2025-08-26 | 346.00 | 350.00 | 344.00 | 346.00 | 346.00 | 4,024,500 |
| 2025-08-25 | 340.00 | 348.00 | 340.00 | 346.00 | 346.00 | 5,126,900 |
| 2025-08-22 | 342.00 | 342.00 | 338.00 | 340.00 | 340.00 | 3,375,100 |
| 2025-08-21 | 338.00 | 344.00 | 336.00 | 342.00 | 342.00 | 5,705,900 |
| 2025-08-20 | 338.00 | 340.00 | 334.00 | 336.00 | 336.00 | 3,914,900 |
| 2025-08-19 | 336.00 | 338.00 | 330.00 | 338.00 | 338.00 | 4,677,800 |
| 2025-08-18 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2025-08-15 | 338.00 | 340.00 | 334.00 | 336.00 | 336.00 | 4,442,900 |
| 2025-08-14 | 328.00 | 338.00 | 326.00 | 338.00 | 338.00 | 4,860,000 |
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.