PT Mulia Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 197.00 | 199.00 | 197.00 | 198.00 | 198.00 | 17,300 |
| 2026-10-22 | 198.00 | 198.00 | 194.00 | 195.00 | 195.00 | 58,300 |
| 2026-10-21 | 200.00 | 200.00 | 192.00 | 194.00 | 194.00 | 113,900 |
| 2026-10-20 | 195.00 | 196.00 | 194.00 | 195.00 | 195.00 | 95,500 |
| 2026-10-19 | 210.00 | 210.00 | 196.00 | 196.00 | 196.00 | 221,000 |
| 2026-10-16 | 214.00 | 214.00 | 193.00 | 210.00 | 210.00 | 368,800 |
| 2026-10-15 | 212.00 | 214.00 | 208.00 | 210.00 | 210.00 | 53,500 |
| 2026-10-14 | 214.00 | 214.00 | 204.00 | 208.00 | 208.00 | 110,500 |
| 2026-10-13 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | 29,700 |
| 2026-10-12 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | 78,600 |
| 2026-10-09 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 49,500 |
| 2026-10-08 | 214.00 | 214.00 | 212.00 | 214.00 | 214.00 | 12,300 |
| 2026-10-07 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | 95,000 |
| 2026-10-06 | 216.00 | 216.00 | 206.00 | 210.00 | 210.00 | 193,600 |
| 2026-10-05 | 216.00 | 218.00 | 199.00 | 218.00 | 218.00 | 764,000 |
| 2026-10-02 | 214.00 | 214.00 | 208.00 | 212.00 | 212.00 | 67,200 |
| 2026-10-01 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | 80,000 |
| 2026-09-30 | 222.00 | 224.00 | 208.00 | 214.00 | 214.00 | 592,200 |
| 2026-09-29 | 216.00 | 230.00 | 216.00 | 222.00 | 222.00 | 921,500 |
| 2026-09-28 | 216.00 | 220.00 | 202.00 | 210.00 | 210.00 | 223,400 |
| 2026-09-25 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | 62,300 |
| 2026-09-24 | 216.00 | 216.00 | 210.00 | 210.00 | 210.00 | 462,400 |
Page 1 of 1 · 22 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.