PT Mulia Industrindo Tbk (IDX:MLIA)
Indonesia · Delayed Price · Currency is IDR 214.00
-2.00 (-0.93%)
Sep 22, 2026, 2:55 PM WIB
PT Mulia Industrindo Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 216.00 | 216.00 | 214.00 | 214.00 | - | -0.93% | 5,000 |
| 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% | 228,500 |
| 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 | - | 16,400 |
| 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 |
| Aug 20, 2026 | 232.00 | 232.00 | 230.00 | 232.00 | 232.00 | -0.85% | 76,000 |
| Aug 19, 2026 | 236.00 | 236.00 | 232.00 | 234.00 | 234.00 | -0.85% | 26,300 |
| Aug 18, 2026 | 232.00 | 236.00 | 232.00 | 236.00 | 236.00 | 1.72% | 133,000 |
| Aug 14, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0.87% | 17,300 |
| Aug 13, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 35,500 |
| Aug 12, 2026 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | -0.86% | 13,100 |
| 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 |