PT Mulia Industrindo Tbk (IDX:MLIA)
Indonesia · Delayed Price · Currency is IDR 230.00
-2.00 (-0.86%)
Aug 12, 2026, 4:05 PM WIB
PT Mulia Industrindo Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | - | - | 5,600 |
| Aug 11, 2026 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | -0.85% | 3,400 |
| Aug 10, 2026 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | 0.86% | 38,700 |
| Aug 7, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0.87% | 7,100 |
| Aug 6, 2026 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | -0.86% | 7,400 |
| Aug 5, 2026 | 232.00 | 232.00 | 230.00 | 232.00 | 232.00 | - | 21,700 |
| Aug 4, 2026 | 232.00 | 232.00 | 230.00 | 232.00 | 232.00 | - | 41,700 |
| Aug 3, 2026 | 232.00 | 232.00 | 230.00 | 232.00 | 232.00 | - | 30,900 |
| Jul 31, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0.87% | 66,300 |
| Jul 30, 2026 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | - | 48,300 |
| Jul 29, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.86% | 48,900 |
| Jul 28, 2026 | 232.00 | 232.00 | 230.00 | 232.00 | 232.00 | - | 27,500 |
| Jul 27, 2026 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | 0.87% | 50,200 |
| Jul 24, 2026 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | -0.86% | 13,800 |
| Jul 23, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | 29,900 |
| Jul 22, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | 47,900 |
| Jul 21, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | 41,200 |
| Jul 20, 2026 | 238.00 | 238.00 | 232.00 | 232.00 | 232.00 | -2.52% | 214,000 |
| 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 |