PT Mulia Industrindo Tbk (IDX:MLIA)
Indonesia · Delayed Price · Currency is IDR 314.00
0.00 (0.00%)
Feb 23, 2026, 4:12 PM WIB
PT Mulia Industrindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 314.00 | 314.00 | 310.00 | 314.00 | 314.00 | - | 233,700 |
| Feb 20, 2026 | 314.00 | 314.00 | 312.00 | 314.00 | 314.00 | - | 236,200 |
| Feb 19, 2026 | 312.00 | 314.00 | 310.00 | 314.00 | 314.00 | - | 169,500 |
| Feb 18, 2026 | 312.00 | 314.00 | 306.00 | 314.00 | 314.00 | 1.95% | 1,452,400 |
| Feb 13, 2026 | 312.00 | 312.00 | 306.00 | 308.00 | 308.00 | -0.65% | 1,155,900 |
| Feb 12, 2026 | 314.00 | 316.00 | 308.00 | 310.00 | 310.00 | -1.27% | 676,200 |
| Feb 11, 2026 | 312.00 | 316.00 | 312.00 | 314.00 | 314.00 | 0.64% | 1,401,300 |
| Feb 10, 2026 | 308.00 | 314.00 | 308.00 | 312.00 | 312.00 | 1.30% | 1,164,300 |
| Feb 9, 2026 | 316.00 | 316.00 | 306.00 | 308.00 | 308.00 | -2.53% | 1,718,400 |
| Feb 6, 2026 | 316.00 | 316.00 | 314.00 | 316.00 | 316.00 | - | 1,411,400 |
| Feb 5, 2026 | 320.00 | 320.00 | 314.00 | 316.00 | 316.00 | -0.63% | 619,500 |
| Feb 4, 2026 | 326.00 | 326.00 | 318.00 | 318.00 | 318.00 | -1.24% | 2,738,800 |
| Feb 3, 2026 | 328.00 | 330.00 | 322.00 | 322.00 | 322.00 | -1.83% | 3,228,500 |
| 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 |