PT Mulia Industrindo Tbk (IDX:MLIA)
Indonesia · Delayed Price · Currency is IDR 322.00
-2.00 (-0.62%)
Aug 8, 2025, 3:47 PM WIB
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 326.00 | 328.00 | 322.00 | 324.00 | 324.00 | -0.61% | 3,700,000 |
| Aug 6, 2025 | 324.00 | 328.00 | 322.00 | 326.00 | 326.00 | 0.62% | 4,311,500 |
| Aug 5, 2025 | 324.00 | 326.00 | 322.00 | 324.00 | 324.00 | - | 3,470,500 |
| Aug 4, 2025 | 324.00 | 326.00 | 320.00 | 324.00 | 324.00 | - | 4,155,300 |
| Aug 1, 2025 | 324.00 | 324.00 | 318.00 | 324.00 | 324.00 | - | 4,429,000 |
| Jul 31, 2025 | 330.00 | 332.00 | 322.00 | 324.00 | 324.00 | -1.22% | 4,722,600 |
| Jul 30, 2025 | 322.00 | 330.00 | 320.00 | 328.00 | 328.00 | 2.50% | 6,148,800 |
| Jul 29, 2025 | 334.00 | 336.00 | 320.00 | 320.00 | 320.00 | -4.19% | 6,906,500 |
| Jul 28, 2025 | 338.00 | 340.00 | 328.00 | 334.00 | 334.00 | -1.18% | 3,176,400 |
| Jul 25, 2025 | 340.00 | 342.00 | 336.00 | 338.00 | 338.00 | -0.59% | 4,244,000 |
| Jul 24, 2025 | 340.00 | 344.00 | 336.00 | 340.00 | 340.00 | - | 4,533,600 |
| Jul 23, 2025 | 336.00 | 342.00 | 336.00 | 340.00 | 340.00 | 1.19% | 5,080,400 |
| Jul 22, 2025 | 338.00 | 340.00 | 332.00 | 336.00 | 336.00 | -0.59% | 4,890,100 |
| Jul 21, 2025 | 320.00 | 340.00 | 316.00 | 338.00 | 338.00 | 5.63% | 8,830,700 |
| Jul 18, 2025 | 320.00 | 320.00 | 314.00 | 320.00 | 320.00 | - | 4,201,700 |
| Jul 17, 2025 | 322.00 | 324.00 | 316.00 | 320.00 | 320.00 | -0.62% | 4,428,000 |
| Jul 16, 2025 | 310.00 | 322.00 | 310.00 | 322.00 | 322.00 | 3.87% | 6,617,100 |
| Jul 15, 2025 | 312.00 | 318.00 | 308.00 | 310.00 | 310.00 | -0.64% | 4,788,400 |
| Jul 14, 2025 | 308.00 | 314.00 | 306.00 | 312.00 | 312.00 | 1.30% | 4,312,500 |
| Jul 11, 2025 | 302.00 | 308.00 | 300.00 | 308.00 | 308.00 | 1.99% | 5,120,700 |
| Jul 10, 2025 | 294.00 | 302.00 | 294.00 | 302.00 | 302.00 | 2.72% | 5,843,300 |
| Jul 9, 2025 | 290.00 | 294.00 | 286.00 | 294.00 | 294.00 | 2.08% | 7,211,600 |
| Jul 8, 2025 | 290.00 | 290.00 | 286.00 | 288.00 | 288.00 | - | 3,132,600 |
| Jul 7, 2025 | 290.00 | 292.00 | 286.00 | 288.00 | 288.00 | - | 3,228,400 |
| Jul 4, 2025 | 292.00 | 292.00 | 288.00 | 288.00 | 288.00 | -1.37% | 2,624,800 |
| Jul 3, 2025 | 284.00 | 292.00 | 284.00 | 292.00 | 292.00 | 2.82% | 5,955,200 |
| Jul 2, 2025 | 290.00 | 294.00 | 284.00 | 284.00 | 284.00 | -2.07% | 3,929,400 |
| Jul 1, 2025 | 292.00 | 294.00 | 288.00 | 290.00 | 290.00 | - | 3,975,000 |
| Jun 30, 2025 | 292.00 | 294.00 | 288.00 | 290.00 | 290.00 | -0.68% | 3,914,100 |
| Jun 26, 2025 | 284.00 | 292.00 | 284.00 | 292.00 | 292.00 | 2.82% | 4,881,900 |
| Jun 25, 2025 | 286.00 | 286.00 | 284.00 | 284.00 | 284.00 | -0.70% | 2,382,400 |
| Jun 24, 2025 | 280.00 | 288.00 | 280.00 | 286.00 | 286.00 | 2.14% | 3,719,400 |
| Jun 23, 2025 | 282.00 | 282.00 | 278.00 | 280.00 | 280.00 | -0.71% | 3,437,600 |
| Jun 20, 2025 | 280.00 | 284.00 | 280.00 | 282.00 | 282.00 | 1.44% | 3,656,400 |
| Jun 19, 2025 | 282.00 | 284.00 | 278.00 | 278.00 | 278.00 | -1.42% | 2,705,200 |
| Jun 18, 2025 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | - | 1,966,600 |
| Jun 17, 2025 | 280.00 | 282.00 | 278.00 | 282.00 | 282.00 | 0.71% | 2,266,500 |
| Jun 16, 2025 | 280.00 | 282.00 | 278.00 | 280.00 | 280.00 | - | 2,180,300 |
| Jun 13, 2025 | 282.00 | 282.00 | 278.00 | 280.00 | 280.00 | -0.71% | 1,618,700 |
| Jun 12, 2025 | 282.00 | 282.00 | 278.00 | 282.00 | 282.00 | 0.71% | 2,567,100 |
| Jun 11, 2025 | 280.00 | 282.00 | 278.00 | 280.00 | 280.00 | - | 2,399,100 |
| Jun 10, 2025 | 278.00 | 280.00 | 276.00 | 280.00 | 280.00 | 0.72% | 2,423,100 |
| Jun 5, 2025 | 278.00 | 278.00 | 276.00 | 278.00 | 278.00 | - | 2,879,000 |
| Jun 4, 2025 | 280.00 | 282.00 | 278.00 | 278.00 | 271.00 | -0.71% | 1,903,200 |
| Jun 3, 2025 | 278.00 | 282.00 | 278.00 | 280.00 | 272.95 | 0.72% | 2,609,700 |
| Jun 2, 2025 | 280.00 | 282.00 | 276.00 | 278.00 | 271.00 | -0.71% | 2,332,500 |
| May 28, 2025 | 280.00 | 284.00 | 278.00 | 280.00 | 272.95 | 0.72% | 2,180,800 |
| May 27, 2025 | 280.00 | 282.00 | 278.00 | 278.00 | 271.00 | -0.71% | 2,485,000 |
| May 26, 2025 | 282.00 | 282.00 | 278.00 | 280.00 | 272.95 | -0.71% | 2,346,800 |
| May 23, 2025 | 282.00 | 286.00 | 282.00 | 282.00 | 274.90 | 1.44% | 2,454,000 |