PT Mulia Industrindo Tbk (IDX:MLIA)
Indonesia · Delayed Price · Currency is IDR 340.00
0.00 (0.00%)
At close: Dec 30, 2025
PT Mulia Industrindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 340.00 | 340.00 | 336.00 | 340.00 | 340.00 | - | 3,406,700 |
| Dec 29, 2025 | 336.00 | 340.00 | 336.00 | 340.00 | 340.00 | 0.59% | 3,201,000 |
| Dec 24, 2025 | 338.00 | 340.00 | 336.00 | 338.00 | 338.00 | - | 3,102,300 |
| Dec 23, 2025 | 338.00 | 340.00 | 336.00 | 338.00 | 338.00 | 0.60% | 3,034,700 |
| Dec 22, 2025 | 336.00 | 338.00 | 334.00 | 336.00 | 336.00 | -0.59% | 3,161,600 |
| Dec 19, 2025 | 340.00 | 340.00 | 336.00 | 338.00 | 338.00 | - | 3,070,900 |
| Dec 18, 2025 | 338.00 | 340.00 | 336.00 | 338.00 | 338.00 | -0.59% | 3,231,800 |
| Dec 17, 2025 | 338.00 | 340.00 | 336.00 | 340.00 | 340.00 | - | 3,104,700 |
| Dec 16, 2025 | 340.00 | 342.00 | 338.00 | 340.00 | 340.00 | - | 3,361,200 |
| Dec 15, 2025 | 338.00 | 340.00 | 336.00 | 340.00 | 340.00 | 0.59% | 3,376,300 |
| Dec 12, 2025 | 336.00 | 340.00 | 336.00 | 338.00 | 338.00 | 0.60% | 3,214,600 |
| Dec 11, 2025 | 338.00 | 340.00 | 336.00 | 336.00 | 336.00 | -0.59% | 3,116,400 |
| Dec 10, 2025 | 340.00 | 340.00 | 334.00 | 338.00 | 338.00 | 0.60% | 3,262,700 |
| Dec 9, 2025 | 342.00 | 342.00 | 334.00 | 336.00 | 336.00 | -1.75% | 3,620,200 |
| Dec 8, 2025 | 338.00 | 344.00 | 338.00 | 342.00 | 342.00 | 1.18% | 3,740,200 |
| Dec 5, 2025 | 336.00 | 340.00 | 336.00 | 338.00 | 338.00 | 1.20% | 3,071,500 |
| Dec 4, 2025 | 336.00 | 336.00 | 332.00 | 334.00 | 334.00 | -0.60% | 2,781,400 |
| Dec 3, 2025 | 336.00 | 338.00 | 332.00 | 336.00 | 336.00 | - | 3,172,500 |
| Dec 2, 2025 | 338.00 | 338.00 | 334.00 | 336.00 | 336.00 | - | 3,405,500 |
| Dec 1, 2025 | 338.00 | 340.00 | 334.00 | 336.00 | 336.00 | - | 2,594,200 |
| Nov 28, 2025 | 338.00 | 340.00 | 336.00 | 336.00 | 336.00 | -1.18% | 3,096,900 |
| Nov 27, 2025 | 338.00 | 340.00 | 336.00 | 340.00 | 340.00 | - | 2,534,600 |
| Nov 26, 2025 | 338.00 | 340.00 | 336.00 | 340.00 | 340.00 | 0.59% | 3,107,300 |
| Nov 25, 2025 | 338.00 | 338.00 | 334.00 | 338.00 | 338.00 | - | 3,375,300 |
| Nov 24, 2025 | 340.00 | 340.00 | 334.00 | 338.00 | 338.00 | -0.59% | 2,316,100 |
| Nov 21, 2025 | 338.00 | 340.00 | 336.00 | 340.00 | 340.00 | 0.59% | 2,450,300 |
| Nov 20, 2025 | 338.00 | 340.00 | 336.00 | 338.00 | 338.00 | - | 2,380,800 |
| Nov 19, 2025 | 338.00 | 340.00 | 336.00 | 338.00 | 338.00 | - | 3,147,900 |
| Nov 18, 2025 | 338.00 | 340.00 | 336.00 | 338.00 | 338.00 | - | 3,120,100 |
| Nov 17, 2025 | 340.00 | 340.00 | 336.00 | 338.00 | 338.00 | -0.59% | 3,490,600 |
| Nov 14, 2025 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 0.59% | 3,300,100 |
| Nov 13, 2025 | 340.00 | 340.00 | 336.00 | 338.00 | 338.00 | - | 3,077,300 |
| Nov 12, 2025 | 340.00 | 340.00 | 338.00 | 338.00 | 338.00 | -0.59% | 3,001,900 |
| Nov 11, 2025 | 340.00 | 342.00 | 336.00 | 340.00 | 340.00 | - | 3,129,600 |
| Nov 10, 2025 | 338.00 | 340.00 | 336.00 | 340.00 | 340.00 | 0.59% | 2,805,200 |
| Nov 7, 2025 | 342.00 | 342.00 | 336.00 | 338.00 | 338.00 | -0.59% | 2,507,200 |
| Nov 6, 2025 | 342.00 | 342.00 | 338.00 | 340.00 | 340.00 | - | 3,570,600 |
| Nov 5, 2025 | 344.00 | 344.00 | 340.00 | 340.00 | 340.00 | -1.16% | 1,641,100 |
| Nov 4, 2025 | 342.00 | 344.00 | 340.00 | 344.00 | 344.00 | 0.58% | 3,105,900 |
| Nov 3, 2025 | 344.00 | 344.00 | 338.00 | 342.00 | 342.00 | -0.58% | 4,227,400 |
| Oct 31, 2025 | 344.00 | 346.00 | 326.00 | 344.00 | 344.00 | -0.58% | 6,638,600 |
| Oct 30, 2025 | 344.00 | 346.00 | 342.00 | 346.00 | 346.00 | 0.58% | 3,283,200 |
| Oct 29, 2025 | 344.00 | 346.00 | 344.00 | 344.00 | 344.00 | -0.58% | 2,843,600 |
| Oct 28, 2025 | 344.00 | 346.00 | 342.00 | 346.00 | 346.00 | 0.58% | 2,933,900 |
| Oct 27, 2025 | 344.00 | 346.00 | 344.00 | 344.00 | 344.00 | -0.58% | 2,781,900 |
| Oct 24, 2025 | 344.00 | 346.00 | 344.00 | 346.00 | 346.00 | - | 2,933,600 |
| Oct 23, 2025 | 344.00 | 346.00 | 342.00 | 346.00 | 346.00 | 0.58% | 2,742,400 |
| Oct 22, 2025 | 344.00 | 346.00 | 342.00 | 344.00 | 344.00 | - | 3,353,400 |
| Oct 21, 2025 | 344.00 | 344.00 | 342.00 | 344.00 | 344.00 | 0.58% | 2,472,500 |
| Oct 20, 2025 | 344.00 | 346.00 | 340.00 | 342.00 | 342.00 | -0.58% | 3,628,600 |