PT Mulia Industrindo Tbk (IDX:MLIA)
Indonesia · Delayed Price · Currency is IDR 238.00
-2.00 (-0.83%)
Jul 17, 2026, 4:00 PM WIB
PT Mulia Industrindo Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | -0.83% | 21,400 |
| Jul 16, 2026 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | - | 23,400 |
| Jul 15, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 43,400 |
| Jul 14, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 88,800 |
| Jul 13, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 32,300 |
| Jul 10, 2026 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | -0.83% | 5,300 |
| Jul 9, 2026 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | - | 21,500 |
| Jul 8, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | 39,300 |
| Jul 7, 2026 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | 0.83% | 26,800 |
| Jul 6, 2026 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | - | 58,900 |
| Jul 3, 2026 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | -0.83% | 15,200 |
| Jul 2, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | 29,200 |
| Jul 1, 2026 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | - | 85,600 |
| Jun 30, 2026 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | - | 55,700 |
| Jun 29, 2026 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | 0.83% | 32,300 |
| Jun 26, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 25,500 |
| Jun 25, 2026 | 242.00 | 242.00 | 234.00 | 240.00 | 240.00 | - | 132,300 |
| Jun 24, 2026 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | - | 23,400 |
| Jun 23, 2026 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | -0.83% | 37,300 |
| Jun 22, 2026 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | - | 33,800 |
| Jun 19, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | 33,200 |
| Jun 18, 2026 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 1.68% | 35,500 |
| Jun 17, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | 60,100 |
| Jun 15, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0.85% | 90,500 |
| Jun 12, 2026 | 236.00 | 236.00 | 234.00 | 236.00 | 236.00 | - | 113,300 |
| Jun 11, 2026 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | - | 21,000 |
| Jun 10, 2026 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | 0.85% | 77,100 |
| Jun 9, 2026 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | - | 263,200 |
| Jun 8, 2026 | 238.00 | 238.00 | 234.00 | 234.00 | 234.00 | -1.68% | 345,600 |
| Jun 5, 2026 | 244.00 | 244.00 | 238.00 | 238.00 | 238.00 | -2.46% | 359,500 |
| Jun 4, 2026 | 248.00 | 248.00 | 244.00 | 244.00 | 244.00 | -1.61% | 67,500 |
| Jun 3, 2026 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | - | 53,100 |
| Jun 2, 2026 | 248.00 | 248.00 | 246.00 | 248.00 | 248.00 | - | 115,300 |
| May 29, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | 73,700 |
| May 26, 2026 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | -0.80% | 50,500 |
| May 25, 2026 | 250.00 | 250.00 | 248.00 | 250.00 | 250.00 | - | 171,700 |
| May 22, 2026 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | -0.79% | 45,700 |
| May 21, 2026 | 252.00 | 252.00 | 250.00 | 252.00 | 252.00 | - | 45,000 |
| May 20, 2026 | 252.00 | 254.00 | 252.00 | 252.00 | 252.00 | -0.79% | 160,100 |
| May 19, 2026 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | -0.78% | 109,000 |
| May 18, 2026 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | -0.78% | 135,400 |
| May 13, 2026 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | - | 82,500 |
| May 12, 2026 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | -0.77% | 59,100 |
| May 11, 2026 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | -0.76% | 169,900 |
| May 8, 2026 | 262.00 | 262.00 | 260.00 | 262.00 | 262.00 | -0.76% | 241,300 |
| May 7, 2026 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | -0.75% | 113,000 |
| May 6, 2026 | 264.00 | 266.00 | 264.00 | 266.00 | 266.00 | 0.76% | 150,500 |
| May 5, 2026 | 262.00 | 264.00 | 262.00 | 264.00 | 264.00 | 0.76% | 39,300 |
| May 4, 2026 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | - | 86,000 |
| Apr 30, 2026 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | -0.76% | 13,700 |