PT Mulia Industrindo Tbk (IDX:MLIA)
Indonesia · Delayed Price · Currency is IDR 326.00
-2.00 (-0.61%)
Feb 3, 2026, 11:54 AM WIB
PT Mulia Industrindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 330.00 | 330.00 | 326.00 | 328.00 | 328.00 | -0.61% | 2,577,900 |
| Jan 30, 2026 | 326.00 | 330.00 | 326.00 | 330.00 | 330.00 | 1.23% | 3,091,800 |
| Jan 29, 2026 | 328.00 | 330.00 | 316.00 | 326.00 | 326.00 | -0.61% | 3,422,600 |
| Jan 28, 2026 | 334.00 | 334.00 | 326.00 | 328.00 | 328.00 | -2.38% | 2,851,600 |
| Jan 27, 2026 | 332.00 | 336.00 | 332.00 | 336.00 | 336.00 | 1.20% | 3,668,700 |
| Jan 26, 2026 | 330.00 | 332.00 | 326.00 | 332.00 | 332.00 | 0.61% | 3,131,400 |
| Jan 23, 2026 | 340.00 | 342.00 | 330.00 | 330.00 | 330.00 | -2.94% | 3,437,800 |
| Jan 22, 2026 | 340.00 | 344.00 | 338.00 | 340.00 | 340.00 | - | 3,473,100 |
| Jan 21, 2026 | 340.00 | 346.00 | 338.00 | 340.00 | 340.00 | -0.58% | 2,942,300 |
| Jan 20, 2026 | 340.00 | 344.00 | 338.00 | 342.00 | 342.00 | -0.58% | 3,229,200 |
| Jan 19, 2026 | 344.00 | 346.00 | 340.00 | 344.00 | 344.00 | 0.58% | 3,799,300 |
| Jan 15, 2026 | 348.00 | 348.00 | 342.00 | 342.00 | 342.00 | -1.72% | 3,107,500 |
| Jan 14, 2026 | 348.00 | 350.00 | 346.00 | 348.00 | 348.00 | - | 3,297,300 |
| Jan 13, 2026 | 350.00 | 350.00 | 346.00 | 348.00 | 348.00 | -0.57% | 3,114,600 |
| Jan 12, 2026 | 350.00 | 352.00 | 344.00 | 350.00 | 350.00 | - | 4,580,800 |
| Jan 9, 2026 | 342.00 | 354.00 | 340.00 | 350.00 | 350.00 | 2.34% | 5,877,500 |
| Jan 8, 2026 | 340.00 | 342.00 | 338.00 | 342.00 | 342.00 | 0.59% | 3,192,100 |
| Jan 7, 2026 | 340.00 | 340.00 | 336.00 | 340.00 | 340.00 | 0.59% | 3,075,600 |
| Jan 6, 2026 | 336.00 | 338.00 | 336.00 | 338.00 | 338.00 | - | 3,083,200 |
| Jan 5, 2026 | 338.00 | 340.00 | 328.00 | 338.00 | 338.00 | - | 4,041,400 |
| Jan 2, 2026 | 340.00 | 340.00 | 334.00 | 338.00 | 338.00 | -0.59% | 3,386,600 |
| 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 |