PT Mulia Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 316.00 | 318.00 | 312.00 | 316.00 | 308.04 | 2,620,200 |
| 2025-02-04 | 316.00 | 320.00 | 312.00 | 316.00 | 308.04 | 3,865,700 |
| 2025-02-03 | 318.00 | 318.00 | 312.00 | 314.00 | 306.09 | 2,196,200 |
| 2025-01-31 | 320.00 | 322.00 | 314.00 | 318.00 | 309.99 | 3,051,800 |
| 2025-01-30 | 324.00 | 324.00 | 314.00 | 320.00 | 311.94 | 1,920,100 |
| 2025-01-24 | 324.00 | 328.00 | 320.00 | 324.00 | 315.84 | 3,148,600 |
| 2025-01-23 | 316.00 | 322.00 | 316.00 | 322.00 | 313.89 | 3,122,800 |
| 2025-01-22 | 314.00 | 316.00 | 312.00 | 316.00 | 308.04 | 3,519,000 |
| 2025-01-21 | 314.00 | 316.00 | 312.00 | 314.00 | 306.09 | 2,168,900 |
| 2025-01-20 | 314.00 | 316.00 | 312.00 | 314.00 | 306.09 | 2,306,500 |
| 2025-01-17 | 314.00 | 316.00 | 314.00 | 314.00 | 306.09 | 2,535,100 |
| 2025-01-16 | 308.00 | 318.00 | 306.00 | 316.00 | 308.04 | 4,509,800 |
| 2025-01-15 | 308.00 | 308.00 | 306.00 | 308.00 | 300.24 | 2,544,200 |
| 2025-01-14 | 306.00 | 308.00 | 306.00 | 308.00 | 300.24 | 1,996,600 |
| 2025-01-13 | 308.00 | 308.00 | 304.00 | 306.00 | 298.30 | 2,280,600 |
| 2025-01-10 | 308.00 | 308.00 | 306.00 | 308.00 | 300.24 | 2,578,400 |
| 2025-01-09 | 310.00 | 310.00 | 306.00 | 308.00 | 300.24 | 2,105,300 |
| 2025-01-08 | 310.00 | 312.00 | 306.00 | 310.00 | 302.19 | 2,945,200 |
| 2025-01-07 | 314.00 | 314.00 | 308.00 | 310.00 | 302.19 | 1,691,700 |
| 2025-01-06 | 312.00 | 314.00 | 310.00 | 314.00 | 306.09 | 3,162,500 |
| 2025-01-03 | 310.00 | 314.00 | 310.00 | 312.00 | 304.14 | 2,818,200 |
| 2025-01-02 | 312.00 | 312.00 | 310.00 | 310.00 | 302.19 | 3,264,600 |
| 2024-12-30 | 306.00 | 310.00 | 302.00 | 310.00 | 302.19 | 3,552,300 |
| 2024-12-27 | 304.00 | 308.00 | 302.00 | 306.00 | 298.30 | 2,763,300 |
| 2024-12-24 | 306.00 | 306.00 | 304.00 | 304.00 | 296.35 | 3,414,500 |
| 2024-12-23 | 304.00 | 308.00 | 304.00 | 306.00 | 298.30 | 2,393,300 |
| 2024-12-20 | 308.00 | 310.00 | 304.00 | 304.00 | 296.35 | 4,006,600 |
| 2024-12-19 | 312.00 | 314.00 | 304.00 | 308.00 | 300.24 | 2,894,100 |
| 2024-12-18 | 314.00 | 314.00 | 310.00 | 312.00 | 304.14 | 3,631,200 |
| 2024-12-17 | 314.00 | 314.00 | 310.00 | 312.00 | 304.14 | 3,289,200 |
| 2024-12-16 | 320.00 | 320.00 | 312.00 | 314.00 | 306.09 | 3,710,100 |
| 2024-12-13 | 326.00 | 328.00 | 320.00 | 320.00 | 311.94 | 2,969,800 |
| 2024-12-12 | 326.00 | 326.00 | 322.00 | 326.00 | 317.79 | 3,519,200 |
| 2024-12-11 | 324.00 | 326.00 | 322.00 | 326.00 | 317.79 | 3,596,800 |
| 2024-12-10 | 326.00 | 326.00 | 322.00 | 324.00 | 315.84 | 2,905,700 |
| 2024-12-09 | 324.00 | 332.00 | 322.00 | 324.00 | 315.84 | 6,210,900 |
| 2024-12-06 | 320.00 | 324.00 | 320.00 | 324.00 | 315.84 | 4,231,800 |
| 2024-12-05 | 322.00 | 326.00 | 320.00 | 320.00 | 311.94 | 3,311,300 |
| 2024-12-04 | 316.00 | 328.00 | 316.00 | 322.00 | 313.89 | 5,349,000 |
| 2024-12-03 | 312.00 | 320.00 | 310.00 | 316.00 | 308.04 | 5,638,200 |
| 2024-12-02 | 314.00 | 316.00 | 308.00 | 310.00 | 302.19 | 3,614,300 |
| 2024-11-29 | 318.00 | 320.00 | 312.00 | 312.00 | 304.14 | 3,117,000 |
| 2024-11-28 | 318.00 | 320.00 | 316.00 | 318.00 | 309.99 | 3,198,400 |
| 2024-11-26 | 320.00 | 320.00 | 318.00 | 318.00 | 309.99 | 3,827,000 |
| 2024-11-25 | 320.00 | 320.00 | 318.00 | 318.00 | 309.99 | 2,525,300 |
| 2024-11-22 | 320.00 | 322.00 | 316.00 | 318.00 | 309.99 | 3,312,900 |
| 2024-11-21 | 322.00 | 322.00 | 316.00 | 318.00 | 309.99 | 3,285,900 |
| 2024-11-20 | 320.00 | 322.00 | 318.00 | 320.00 | 311.94 | 3,350,800 |
| 2024-11-19 | 320.00 | 322.00 | 316.00 | 320.00 | 311.94 | 3,548,200 |
| 2024-11-18 | 326.00 | 328.00 | 320.00 | 320.00 | 311.94 | 3,180,800 |
| 2024-11-15 | 322.00 | 326.00 | 320.00 | 324.00 | 315.84 | 2,115,100 |
| 2024-11-14 | 324.00 | 326.00 | 322.00 | 322.00 | 313.89 | 2,795,400 |
| 2024-11-13 | 326.00 | 328.00 | 322.00 | 324.00 | 315.84 | 3,509,900 |
| 2024-11-12 | 328.00 | 328.00 | 324.00 | 324.00 | 315.84 | 3,481,900 |
| 2024-11-11 | 326.00 | 328.00 | 322.00 | 324.00 | 315.84 | 4,132,900 |
| 2024-11-08 | 326.00 | 328.00 | 322.00 | 326.00 | 317.79 | 3,573,800 |
| 2024-11-07 | 328.00 | 328.00 | 322.00 | 326.00 | 317.79 | 3,876,700 |
| 2024-11-06 | 328.00 | 330.00 | 322.00 | 328.00 | 319.74 | 4,501,500 |
| 2024-11-05 | 330.00 | 330.00 | 322.00 | 328.00 | 319.74 | 4,140,200 |
| 2024-11-04 | 330.00 | 330.00 | 326.00 | 328.00 | 319.74 | 4,108,400 |
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.