PT Mulia Industrindo Tbk (IDX:MLIA)
Indonesia · Delayed Price · Currency is IDR 182.00
-3.00 (-1.62%)
Oct 30, 2026, 3:49 PM WIB
PT Mulia Industrindo Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 185.00 | 185.00 | 182.00 | 182.00 | 182.00 | -1.62% | 90,100 |
| Oct 29, 2026 | 192.00 | 193.00 | 183.00 | 185.00 | 185.00 | -3.65% | 175,900 |
| Oct 28, 2026 | 192.00 | 192.00 | 188.00 | 192.00 | 192.00 | 2.13% | 38,600 |
| Oct 27, 2026 | 196.00 | 196.00 | 187.00 | 188.00 | 188.00 | -3.09% | 270,500 |
| Oct 26, 2026 | 198.00 | 202.00 | 194.00 | 194.00 | 194.00 | -2.02% | 105,700 |
| Oct 23, 2026 | 197.00 | 199.00 | 197.00 | 198.00 | 198.00 | 1.54% | 17,300 |
| Oct 22, 2026 | 198.00 | 198.00 | 194.00 | 195.00 | 195.00 | 0.52% | 58,300 |
| Oct 21, 2026 | 200.00 | 200.00 | 192.00 | 194.00 | 194.00 | -0.51% | 113,900 |
| Oct 20, 2026 | 195.00 | 196.00 | 194.00 | 195.00 | 195.00 | -0.51% | 95,500 |
| Oct 19, 2026 | 210.00 | 210.00 | 196.00 | 196.00 | 196.00 | -6.67% | 221,000 |
| Oct 16, 2026 | 214.00 | 214.00 | 193.00 | 210.00 | 210.00 | - | 368,800 |
| Oct 15, 2026 | 212.00 | 214.00 | 208.00 | 210.00 | 210.00 | 0.96% | 53,500 |
| Oct 14, 2026 | 214.00 | 214.00 | 204.00 | 208.00 | 208.00 | -1.89% | 110,500 |
| Oct 13, 2026 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | - | 29,700 |
| Oct 12, 2026 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | - | 78,600 |
| Oct 9, 2026 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | -0.93% | 49,500 |
| Oct 8, 2026 | 214.00 | 214.00 | 212.00 | 214.00 | 214.00 | 0.94% | 12,300 |
| Oct 7, 2026 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | 0.95% | 95,000 |
| Oct 6, 2026 | 216.00 | 216.00 | 206.00 | 210.00 | 210.00 | -3.67% | 193,600 |
| Oct 5, 2026 | 216.00 | 218.00 | 199.00 | 218.00 | 218.00 | 2.83% | 766,200 |
| Oct 2, 2026 | 214.00 | 214.00 | 208.00 | 212.00 | 212.00 | 0.95% | 67,200 |
| Oct 1, 2026 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | -1.87% | 80,000 |
| Sep 30, 2026 | 222.00 | 224.00 | 208.00 | 214.00 | 214.00 | -3.60% | 592,200 |
| Sep 29, 2026 | 216.00 | 230.00 | 216.00 | 222.00 | 222.00 | 5.71% | 921,500 |
| Sep 28, 2026 | 216.00 | 220.00 | 202.00 | 210.00 | 210.00 | - | 223,400 |
| Sep 25, 2026 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | - | 62,300 |
| Sep 24, 2026 | 216.00 | 216.00 | 210.00 | 210.00 | 210.00 | -1.87% | 462,400 |
| Sep 23, 2026 | 214.00 | 214.00 | 212.00 | 214.00 | 214.00 | - | 50,000 |
| Sep 22, 2026 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | -0.93% | 28,200 |
| Sep 21, 2026 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 0.93% | 41,500 |
| Sep 18, 2026 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | -0.93% | 149,800 |
| Sep 17, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | 34,400 |
| Sep 16, 2026 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 0.93% | 107,100 |
| Sep 15, 2026 | 218.00 | 218.00 | 212.00 | 214.00 | 214.00 | -1.83% | 228,700 |
| Sep 14, 2026 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | -0.91% | 35,900 |
| Sep 11, 2026 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | - | 41,700 |
| Sep 10, 2026 | 228.00 | 228.00 | 220.00 | 220.00 | 220.00 | -1.79% | 426,500 |
| Sep 9, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 99,600 |
| Sep 8, 2026 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | -1.75% | 98,100 |
| Sep 7, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 68,000 |
| Sep 4, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 78,700 |
| Sep 3, 2026 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | 0.88% | 56,300 |
| Sep 2, 2026 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | -1.74% | 208,000 |
| Sep 1, 2026 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | -0.86% | 102,000 |
| Aug 31, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | 6,900 |
| Aug 28, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | 16,800 |
| Aug 27, 2026 | 232.00 | 234.00 | 232.00 | 232.00 | 232.00 | 1.75% | 12,400 |
| Aug 26, 2026 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | -0.87% | 56,000 |
| Aug 24, 2026 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | -0.86% | 28,200 |
| Aug 21, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | 12,500 |