PT Mulia Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 326.00 | 328.00 | 322.00 | 328.00 | 328.00 | 4,677,200 |
| 2025-08-12 | 324.00 | 326.00 | 318.00 | 326.00 | 326.00 | 4,388,200 |
| 2025-08-11 | 324.00 | 326.00 | 320.00 | 324.00 | 324.00 | 3,976,900 |
| 2025-08-08 | 324.00 | 326.00 | 318.00 | 322.00 | 322.00 | 3,750,300 |
| 2025-08-07 | 326.00 | 328.00 | 322.00 | 324.00 | 324.00 | 3,700,000 |
| 2025-08-06 | 324.00 | 328.00 | 322.00 | 326.00 | 326.00 | 4,311,500 |
| 2025-08-05 | 324.00 | 326.00 | 322.00 | 324.00 | 324.00 | 3,470,500 |
| 2025-08-04 | 324.00 | 326.00 | 320.00 | 324.00 | 324.00 | 4,155,300 |
| 2025-08-01 | 324.00 | 324.00 | 318.00 | 324.00 | 324.00 | 4,429,000 |
| 2025-07-31 | 330.00 | 332.00 | 322.00 | 324.00 | 324.00 | 4,722,600 |
| 2025-07-30 | 322.00 | 330.00 | 320.00 | 328.00 | 328.00 | 6,148,800 |
| 2025-07-29 | 334.00 | 336.00 | 320.00 | 320.00 | 320.00 | 6,906,500 |
| 2025-07-28 | 338.00 | 340.00 | 328.00 | 334.00 | 334.00 | 3,174,200 |
| 2025-07-25 | 340.00 | 342.00 | 336.00 | 338.00 | 338.00 | 4,244,000 |
| 2025-07-24 | 340.00 | 344.00 | 336.00 | 340.00 | 340.00 | 4,533,600 |
| 2025-07-23 | 336.00 | 342.00 | 336.00 | 340.00 | 340.00 | 5,080,400 |
| 2025-07-22 | 338.00 | 340.00 | 332.00 | 336.00 | 336.00 | 4,890,100 |
| 2025-07-21 | 320.00 | 340.00 | 316.00 | 338.00 | 338.00 | 8,830,700 |
| 2025-07-18 | 320.00 | 320.00 | 314.00 | 320.00 | 320.00 | 4,201,700 |
| 2025-07-17 | 322.00 | 324.00 | 316.00 | 320.00 | 320.00 | 4,428,000 |
| 2025-07-16 | 310.00 | 322.00 | 310.00 | 322.00 | 322.00 | 6,617,100 |
| 2025-07-15 | 312.00 | 318.00 | 308.00 | 310.00 | 310.00 | 4,788,400 |
| 2025-07-14 | 308.00 | 314.00 | 306.00 | 312.00 | 312.00 | 4,312,500 |
| 2025-07-11 | 302.00 | 308.00 | 300.00 | 308.00 | 308.00 | 5,120,700 |
| 2025-07-10 | 294.00 | 302.00 | 294.00 | 302.00 | 302.00 | 5,843,300 |
| 2025-07-09 | 290.00 | 294.00 | 286.00 | 294.00 | 294.00 | 7,211,600 |
| 2025-07-08 | 290.00 | 290.00 | 286.00 | 288.00 | 288.00 | 3,132,600 |
| 2025-07-07 | 290.00 | 292.00 | 286.00 | 288.00 | 288.00 | 3,228,400 |
| 2025-07-04 | 292.00 | 292.00 | 288.00 | 288.00 | 288.00 | 2,624,800 |
| 2025-07-03 | 284.00 | 292.00 | 284.00 | 292.00 | 292.00 | 5,955,200 |
| 2025-07-02 | 290.00 | 294.00 | 284.00 | 284.00 | 284.00 | 3,929,400 |
| 2025-07-01 | 292.00 | 294.00 | 288.00 | 290.00 | 290.00 | 3,975,000 |
| 2025-06-30 | 292.00 | 294.00 | 288.00 | 290.00 | 290.00 | 3,914,100 |
| 2025-06-26 | 284.00 | 292.00 | 284.00 | 292.00 | 292.00 | 4,881,900 |
| 2025-06-25 | 286.00 | 286.00 | 284.00 | 284.00 | 284.00 | 2,382,400 |
| 2025-06-24 | 280.00 | 288.00 | 280.00 | 286.00 | 286.00 | 3,719,100 |
| 2025-06-23 | 282.00 | 282.00 | 278.00 | 280.00 | 280.00 | 3,437,600 |
| 2025-06-20 | 280.00 | 284.00 | 280.00 | 282.00 | 282.00 | 3,656,400 |
| 2025-06-19 | 282.00 | 284.00 | 278.00 | 278.00 | 278.00 | 2,705,200 |
| 2025-06-18 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | 1,966,600 |
| 2025-06-17 | 280.00 | 282.00 | 278.00 | 282.00 | 282.00 | 2,266,500 |
| 2025-06-16 | 280.00 | 282.00 | 278.00 | 280.00 | 280.00 | 2,180,300 |
| 2025-06-13 | 282.00 | 282.00 | 278.00 | 280.00 | 280.00 | 1,618,700 |
| 2025-06-12 | 282.00 | 282.00 | 278.00 | 282.00 | 282.00 | 2,567,100 |
| 2025-06-11 | 280.00 | 282.00 | 278.00 | 280.00 | 280.00 | 2,399,100 |
| 2025-06-10 | 278.00 | 280.00 | 276.00 | 280.00 | 280.00 | 2,423,100 |
| 2025-06-05 | 278.00 | 278.00 | 276.00 | 278.00 | 278.00 | 2,879,000 |
| 2025-06-04 | 280.00 | 282.00 | 278.00 | 278.00 | 271.00 | 1,903,200 |
| 2025-06-03 | 278.00 | 282.00 | 278.00 | 280.00 | 272.95 | 2,609,700 |
| 2025-06-02 | 280.00 | 282.00 | 276.00 | 278.00 | 271.00 | 2,332,500 |
| 2025-05-28 | 280.00 | 284.00 | 278.00 | 280.00 | 272.95 | 2,180,800 |
| 2025-05-27 | 280.00 | 282.00 | 278.00 | 278.00 | 271.00 | 2,485,000 |
| 2025-05-26 | 282.00 | 282.00 | 278.00 | 280.00 | 272.95 | 2,346,800 |
| 2025-05-23 | 282.00 | 284.00 | 282.00 | 282.00 | 274.90 | 741,500 |
| 2025-05-22 | 280.00 | 282.00 | 278.00 | 278.00 | 271.00 | 2,167,500 |
| 2025-05-21 | 282.00 | 282.00 | 278.00 | 280.00 | 272.95 | 2,466,600 |
| 2025-05-20 | 282.00 | 282.00 | 278.00 | 280.00 | 272.95 | 2,222,300 |
| 2025-05-19 | 280.00 | 282.00 | 278.00 | 282.00 | 274.90 | 2,415,700 |
| 2025-05-16 | 278.00 | 280.00 | 276.00 | 280.00 | 272.95 | 2,020,300 |
| 2025-05-15 | 282.00 | 282.00 | 276.00 | 278.00 | 271.00 | 2,355,200 |
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.