PT Mulia Industrindo Tbk (IDX:MLIA)
Indonesia · Delayed Price · Currency is IDR 238.00
-6.00 (-2.46%)
Jun 5, 2026, 4:07 PM WIB
PT Mulia Industrindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 268.00 | 268.00 | 264.00 | 264.00 | 264.00 | -0.75% | 158,000 |
| Apr 28, 2026 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | -1.48% | 235,800 |
| Apr 27, 2026 | 270.00 | 270.00 | 264.00 | 270.00 | 270.00 | - | 287,600 |
| Apr 24, 2026 | 274.00 | 274.00 | 266.00 | 270.00 | 270.00 | -2.17% | 258,000 |
| Apr 23, 2026 | 272.00 | 276.00 | 272.00 | 276.00 | 276.00 | 0.73% | 202,300 |
| Apr 22, 2026 | 268.00 | 274.00 | 266.00 | 274.00 | 274.00 | 0.74% | 478,200 |
| Apr 21, 2026 | 272.00 | 274.00 | 270.00 | 272.00 | 272.00 | - | 285,400 |
| Apr 20, 2026 | 280.00 | 282.00 | 270.00 | 272.00 | 272.00 | -2.86% | 853,000 |
| Apr 17, 2026 | 280.00 | 280.00 | 276.00 | 280.00 | 280.00 | 0.72% | 231,100 |
| Apr 16, 2026 | 286.00 | 286.00 | 274.00 | 278.00 | 278.00 | -0.71% | 497,200 |
| Apr 15, 2026 | 288.00 | 288.00 | 280.00 | 280.00 | 280.00 | -2.78% | 1,078,400 |
| Apr 14, 2026 | 290.00 | 290.00 | 284.00 | 288.00 | 288.00 | - | 256,900 |
| Apr 13, 2026 | 290.00 | 290.00 | 286.00 | 288.00 | 288.00 | - | 26,700 |
| Apr 10, 2026 | 290.00 | 290.00 | 286.00 | 288.00 | 288.00 | -0.69% | 61,400 |
| Apr 9, 2026 | 290.00 | 290.00 | 286.00 | 290.00 | 290.00 | - | 46,900 |
| Apr 8, 2026 | 290.00 | 292.00 | 280.00 | 290.00 | 290.00 | - | 757,900 |
| Apr 7, 2026 | 286.00 | 290.00 | 284.00 | 290.00 | 290.00 | 0.69% | 215,500 |
| Apr 6, 2026 | 290.00 | 290.00 | 286.00 | 288.00 | 288.00 | -0.69% | 120,000 |
| Apr 2, 2026 | 290.00 | 290.00 | 286.00 | 290.00 | 290.00 | - | 38,200 |
| Apr 1, 2026 | 286.00 | 290.00 | 286.00 | 290.00 | 290.00 | 1.40% | 21,900 |
| Mar 31, 2026 | 286.00 | 286.00 | 284.00 | 286.00 | 286.00 | - | 90,800 |
| Mar 30, 2026 | 290.00 | 290.00 | 284.00 | 286.00 | 286.00 | -1.38% | 88,500 |
| Mar 27, 2026 | 290.00 | 290.00 | 288.00 | 290.00 | 290.00 | - | 16,600 |
| Mar 26, 2026 | 290.00 | 290.00 | 288.00 | 290.00 | 290.00 | 0.69% | 25,300 |
| Mar 25, 2026 | 294.00 | 296.00 | 286.00 | 288.00 | 288.00 | -2.70% | 764,000 |
| Mar 17, 2026 | 296.00 | 300.00 | 296.00 | 296.00 | 296.00 | - | 149,500 |
| Mar 16, 2026 | 294.00 | 296.00 | 292.00 | 296.00 | 296.00 | 0.68% | 75,700 |
| Mar 13, 2026 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | - | 88,400 |
| Mar 12, 2026 | 302.00 | 302.00 | 294.00 | 294.00 | 294.00 | -2.65% | 698,100 |