PT Mulia Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 336.00 | 336.00 | 328.00 | 330.00 | 321.69 | 4,112,900 |
| 2024-10-31 | 334.00 | 338.00 | 330.00 | 336.00 | 327.54 | 3,774,300 |
| 2024-10-30 | 334.00 | 334.00 | 328.00 | 330.00 | 321.69 | 3,468,200 |
| 2024-10-29 | 332.00 | 336.00 | 330.00 | 332.00 | 323.64 | 3,619,100 |
| 2024-10-28 | 334.00 | 340.00 | 330.00 | 332.00 | 323.64 | 4,228,500 |
| 2024-10-25 | 340.00 | 340.00 | 334.00 | 334.00 | 325.59 | 4,004,600 |
| 2024-10-24 | 340.00 | 342.00 | 338.00 | 340.00 | 331.44 | 4,059,900 |
| 2024-10-23 | 342.00 | 344.00 | 338.00 | 340.00 | 331.44 | 4,627,700 |
| 2024-10-22 | 344.00 | 344.00 | 338.00 | 340.00 | 331.44 | 3,805,800 |
| 2024-10-21 | 348.00 | 350.00 | 340.00 | 342.00 | 333.39 | 4,860,700 |
| 2024-10-18 | 346.00 | 350.00 | 342.00 | 348.00 | 339.24 | 6,426,700 |
| 2024-10-17 | 342.00 | 350.00 | 340.00 | 344.00 | 335.34 | 7,111,900 |
| 2024-10-16 | 338.00 | 342.00 | 338.00 | 342.00 | 333.39 | 3,725,800 |
| 2024-10-15 | 344.00 | 344.00 | 338.00 | 340.00 | 331.44 | 5,861,300 |
| 2024-10-14 | 342.00 | 348.00 | 340.00 | 344.00 | 335.34 | 5,395,000 |
| 2024-10-11 | 342.00 | 344.00 | 340.00 | 342.00 | 333.39 | 4,653,100 |
| 2024-10-10 | 344.00 | 344.00 | 338.00 | 340.00 | 331.44 | 5,288,000 |
| 2024-10-09 | 340.00 | 344.00 | 338.00 | 344.00 | 335.34 | 5,279,300 |
| 2024-10-08 | 344.00 | 344.00 | 338.00 | 338.00 | 329.49 | 3,772,300 |
| 2024-10-07 | 340.00 | 344.00 | 338.00 | 344.00 | 335.34 | 4,098,000 |
| 2024-10-04 | 344.00 | 344.00 | 340.00 | 340.00 | 331.44 | 4,286,400 |
| 2024-10-03 | 346.00 | 348.00 | 342.00 | 342.00 | 333.39 | 4,433,800 |
| 2024-10-02 | 342.00 | 346.00 | 342.00 | 344.00 | 335.34 | 3,769,000 |
| 2024-10-01 | 346.00 | 346.00 | 342.00 | 342.00 | 333.39 | 3,193,400 |
| 2024-09-30 | 346.00 | 346.00 | 342.00 | 344.00 | 335.34 | 3,804,300 |
| 2024-09-27 | 344.00 | 346.00 | 344.00 | 344.00 | 335.34 | 1,402,500 |
| 2024-09-26 | 342.00 | 346.00 | 340.00 | 344.00 | 335.34 | 3,233,400 |
| 2024-09-25 | 354.00 | 356.00 | 340.00 | 342.00 | 333.39 | 6,950,500 |
| 2024-09-24 | 360.00 | 366.00 | 350.00 | 352.00 | 343.14 | 5,617,300 |
| 2024-09-23 | 356.00 | 360.00 | 354.00 | 358.00 | 348.99 | 4,187,300 |
| 2024-09-20 | 358.00 | 358.00 | 356.00 | 356.00 | 347.04 | 2,465,000 |
| 2024-09-19 | 358.00 | 360.00 | 354.00 | 356.00 | 347.04 | 3,454,800 |
| 2024-09-18 | 360.00 | 360.00 | 356.00 | 358.00 | 348.99 | 4,154,200 |
| 2024-09-17 | 360.00 | 360.00 | 356.00 | 360.00 | 350.94 | 2,939,700 |
| 2024-09-13 | 360.00 | 360.00 | 354.00 | 358.00 | 348.99 | 3,677,000 |
| 2024-09-12 | 362.00 | 364.00 | 356.00 | 360.00 | 350.94 | 3,326,700 |
| 2024-09-11 | 370.00 | 370.00 | 362.00 | 362.00 | 352.88 | 3,805,700 |
| 2024-09-10 | 374.00 | 374.00 | 364.00 | 368.00 | 358.73 | 4,567,200 |
| 2024-09-09 | 360.00 | 372.00 | 360.00 | 370.00 | 360.68 | 5,941,700 |
| 2024-09-06 | 358.00 | 362.00 | 356.00 | 360.00 | 350.94 | 4,780,300 |
| 2024-09-05 | 356.00 | 360.00 | 354.00 | 358.00 | 348.99 | 3,477,200 |
| 2024-09-04 | 358.00 | 358.00 | 356.00 | 356.00 | 347.04 | 3,412,000 |
| 2024-09-03 | 360.00 | 360.00 | 356.00 | 358.00 | 348.99 | 2,968,100 |
| 2024-09-02 | 360.00 | 360.00 | 354.00 | 360.00 | 350.94 | 3,909,700 |
| 2024-08-30 | 366.00 | 368.00 | 358.00 | 358.00 | 348.99 | 3,709,600 |
| 2024-08-29 | 366.00 | 368.00 | 362.00 | 364.00 | 354.83 | 3,926,000 |
| 2024-08-28 | 370.00 | 372.00 | 362.00 | 364.00 | 354.83 | 3,859,300 |
| 2024-08-27 | 364.00 | 374.00 | 364.00 | 370.00 | 360.68 | 6,019,000 |
| 2024-08-26 | 358.00 | 366.00 | 356.00 | 364.00 | 354.83 | 5,623,600 |
| 2024-08-23 | 352.00 | 360.00 | 350.00 | 356.00 | 347.04 | 4,812,900 |
| 2024-08-22 | 356.00 | 356.00 | 352.00 | 352.00 | 343.14 | 2,740,700 |
| 2024-08-21 | 356.00 | 358.00 | 350.00 | 356.00 | 347.04 | 4,278,300 |
| 2024-08-20 | 362.00 | 362.00 | 354.00 | 356.00 | 347.04 | 4,623,500 |
| 2024-08-19 | 358.00 | 360.00 | 356.00 | 360.00 | 350.94 | 3,877,900 |
| 2024-08-16 | 350.00 | 358.00 | 350.00 | 356.00 | 347.04 | 4,727,300 |
| 2024-08-15 | 348.00 | 350.00 | 346.00 | 350.00 | 341.19 | 4,056,500 |
| 2024-08-14 | 352.00 | 352.00 | 346.00 | 346.00 | 337.29 | 3,923,200 |
| 2024-08-13 | 350.00 | 354.00 | 348.00 | 352.00 | 343.14 | 3,946,700 |
| 2024-08-12 | 348.00 | 350.00 | 344.00 | 350.00 | 341.19 | 3,460,800 |
| 2024-08-09 | 346.00 | 350.00 | 344.00 | 348.00 | 339.24 | 2,654,900 |
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.