PT Mulia Industrindo Tbk (IDX:MLIA)
Indonesia · Delayed Price · Currency is IDR 332.00
-14.00 (-4.05%)
Oct 31, 2025, 2:41 PM WIB
PT Mulia Industrindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 344.00 | 346.00 | 342.00 | 346.00 | 346.00 | 0.58% | 3,283,300 |
| 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 |
| Oct 17, 2025 | 346.00 | 346.00 | 340.00 | 344.00 | 344.00 | - | 3,146,400 |
| Oct 16, 2025 | 346.00 | 346.00 | 344.00 | 344.00 | 344.00 | -0.58% | 2,660,400 |
| Oct 15, 2025 | 350.00 | 352.00 | 346.00 | 346.00 | 346.00 | -1.70% | 3,312,400 |
| Oct 14, 2025 | 352.00 | 354.00 | 348.00 | 352.00 | 352.00 | - | 2,757,800 |
| Oct 13, 2025 | 346.00 | 354.00 | 344.00 | 352.00 | 352.00 | 1.73% | 3,937,200 |
| Oct 10, 2025 | 344.00 | 346.00 | 342.00 | 346.00 | 346.00 | 0.58% | 2,680,600 |
| Oct 9, 2025 | 346.00 | 346.00 | 340.00 | 344.00 | 344.00 | - | 3,234,200 |
| Oct 8, 2025 | 344.00 | 348.00 | 340.00 | 344.00 | 344.00 | - | 4,684,300 |
| Oct 7, 2025 | 344.00 | 346.00 | 338.00 | 344.00 | 344.00 | - | 3,607,200 |
| Oct 6, 2025 | 344.00 | 346.00 | 338.00 | 344.00 | 344.00 | - | 3,688,400 |
| Oct 3, 2025 | 348.00 | 348.00 | 338.00 | 344.00 | 344.00 | -0.58% | 3,866,900 |
| Oct 2, 2025 | 348.00 | 350.00 | 344.00 | 346.00 | 346.00 | -0.57% | 3,016,400 |
| Oct 1, 2025 | 348.00 | 350.00 | 346.00 | 348.00 | 348.00 | - | 2,834,200 |
| Sep 30, 2025 | 346.00 | 348.00 | 344.00 | 348.00 | 348.00 | 0.58% | 3,125,500 |
| Sep 29, 2025 | 348.00 | 348.00 | 344.00 | 346.00 | 346.00 | -0.57% | 3,251,000 |
| Sep 26, 2025 | 346.00 | 348.00 | 344.00 | 348.00 | 348.00 | 0.58% | 3,036,400 |
| Sep 25, 2025 | 348.00 | 350.00 | 342.00 | 346.00 | 346.00 | -0.57% | 3,248,900 |
| Sep 24, 2025 | 350.00 | 352.00 | 346.00 | 348.00 | 348.00 | -0.57% | 3,432,500 |
| Sep 23, 2025 | 350.00 | 352.00 | 348.00 | 350.00 | 350.00 | 0.57% | 3,021,300 |
| Sep 22, 2025 | 352.00 | 352.00 | 348.00 | 348.00 | 348.00 | -1.14% | 3,021,300 |
| Sep 19, 2025 | 350.00 | 352.00 | 344.00 | 352.00 | 352.00 | 0.57% | 3,585,500 |
| Sep 18, 2025 | 350.00 | 352.00 | 348.00 | 350.00 | 350.00 | - | 2,861,100 |
| Sep 17, 2025 | 350.00 | 352.00 | 350.00 | 350.00 | 350.00 | - | 2,925,600 |
| Sep 16, 2025 | 352.00 | 352.00 | 350.00 | 350.00 | 350.00 | -0.57% | 2,897,500 |
| Sep 15, 2025 | 352.00 | 354.00 | 350.00 | 352.00 | 352.00 | 0.57% | 3,636,200 |
| Sep 12, 2025 | 352.00 | 352.00 | 350.00 | 350.00 | 350.00 | -0.57% | 3,270,300 |
| Sep 11, 2025 | 352.00 | 352.00 | 348.00 | 352.00 | 352.00 | - | 3,060,300 |
| Sep 10, 2025 | 352.00 | 354.00 | 350.00 | 352.00 | 352.00 | 0.57% | 3,242,300 |
| Sep 9, 2025 | 362.00 | 362.00 | 348.00 | 350.00 | 350.00 | -2.78% | 4,086,800 |
| Sep 8, 2025 | 360.00 | 362.00 | 358.00 | 360.00 | 360.00 | - | 3,862,100 |
| Sep 4, 2025 | 362.00 | 362.00 | 356.00 | 360.00 | 360.00 | - | 3,721,600 |
| Sep 3, 2025 | 362.00 | 362.00 | 356.00 | 360.00 | 360.00 | -0.55% | 4,020,500 |
| Sep 2, 2025 | 350.00 | 364.00 | 350.00 | 362.00 | 362.00 | 3.43% | 7,087,600 |
| Sep 1, 2025 | 348.00 | 352.00 | 342.00 | 350.00 | 350.00 | - | 4,749,200 |
| Aug 29, 2025 | 354.00 | 354.00 | 348.00 | 350.00 | 350.00 | -1.13% | 4,243,200 |
| Aug 28, 2025 | 348.00 | 356.00 | 346.00 | 354.00 | 354.00 | 2.31% | 5,836,800 |
| Aug 27, 2025 | 346.00 | 348.00 | 346.00 | 346.00 | 346.00 | - | 3,538,400 |
| Aug 26, 2025 | 346.00 | 350.00 | 344.00 | 346.00 | 346.00 | - | 4,024,500 |
| Aug 25, 2025 | 340.00 | 348.00 | 340.00 | 346.00 | 346.00 | 1.76% | 5,126,900 |
| Aug 22, 2025 | 342.00 | 342.00 | 338.00 | 340.00 | 340.00 | -0.58% | 3,375,100 |
| Aug 21, 2025 | 338.00 | 344.00 | 336.00 | 342.00 | 342.00 | 1.79% | 5,705,900 |