PT Mulia Industrindo Tbk (IDX:MLIA)
Indonesia
· Delayed Price · Currency is IDR 338.00
+4.00 (1.20%)
At close: Dec 5, 2025
PT Mulia Industrindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 336.00 | 340.00 | 336.00 | 338.00 | - | 1.20% | 1,886,000 |
| Dec 4, 2025 | 336.00 | 336.00 | 332.00 | 334.00 | 334.00 | -0.60% | 2,781,400 |
| Dec 3, 2025 | 336.00 | 338.00 | 332.00 | 336.00 | 336.00 | - | 3,172,500 |
| Dec 2, 2025 | 338.00 | 338.00 | 334.00 | 336.00 | 336.00 | - | 3,405,500 |
| Dec 1, 2025 | 338.00 | 340.00 | 334.00 | 336.00 | 336.00 | - | 2,594,200 |
| Nov 28, 2025 | 338.00 | 340.00 | 336.00 | 336.00 | 336.00 | -1.18% | 3,096,900 |
| Nov 27, 2025 | 338.00 | 340.00 | 336.00 | 340.00 | 340.00 | - | 2,534,600 |
| Nov 26, 2025 | 338.00 | 340.00 | 336.00 | 340.00 | 340.00 | 0.59% | 3,107,300 |
| Nov 25, 2025 | 338.00 | 338.00 | 334.00 | 338.00 | 338.00 | - | 3,375,300 |
| Nov 24, 2025 | 340.00 | 340.00 | 334.00 | 338.00 | 338.00 | -0.59% | 2,316,100 |
| Nov 21, 2025 | 338.00 | 340.00 | 336.00 | 340.00 | 340.00 | 0.59% | 2,450,300 |
| Nov 20, 2025 | 338.00 | 340.00 | 336.00 | 338.00 | 338.00 | - | 2,380,800 |
| Nov 19, 2025 | 338.00 | 340.00 | 336.00 | 338.00 | 338.00 | - | 3,147,900 |
| Nov 18, 2025 | 338.00 | 340.00 | 336.00 | 338.00 | 338.00 | - | 3,120,100 |
| Nov 17, 2025 | 340.00 | 340.00 | 336.00 | 338.00 | 338.00 | -0.59% | 3,490,600 |
| Nov 14, 2025 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 0.59% | 3,300,100 |
| Nov 13, 2025 | 340.00 | 340.00 | 336.00 | 338.00 | 338.00 | - | 3,077,300 |
| Nov 12, 2025 | 340.00 | 340.00 | 338.00 | 338.00 | 338.00 | -0.59% | 3,001,900 |
| Nov 11, 2025 | 340.00 | 342.00 | 336.00 | 340.00 | 340.00 | - | 3,129,600 |
| Nov 10, 2025 | 338.00 | 340.00 | 336.00 | 340.00 | 340.00 | 0.59% | 2,805,200 |
| Nov 7, 2025 | 342.00 | 342.00 | 336.00 | 338.00 | 338.00 | -0.59% | 2,507,200 |
| Nov 6, 2025 | 342.00 | 342.00 | 338.00 | 340.00 | 340.00 | - | 3,570,600 |
| Nov 5, 2025 | 344.00 | 344.00 | 340.00 | 340.00 | 340.00 | -1.16% | 1,641,100 |
| Nov 4, 2025 | 342.00 | 344.00 | 340.00 | 344.00 | 344.00 | 0.58% | 3,105,900 |
| Nov 3, 2025 | 344.00 | 344.00 | 338.00 | 342.00 | 342.00 | -0.58% | 4,227,400 |
| Oct 31, 2025 | 344.00 | 346.00 | 326.00 | 344.00 | 344.00 | -0.58% | 6,638,600 |
| Oct 30, 2025 | 344.00 | 346.00 | 342.00 | 346.00 | 346.00 | 0.58% | 3,283,200 |
| Oct 29, 2025 | 344.00 | 346.00 | 344.00 | 344.00 | 344.00 | -0.58% | 2,843,600 |
| Oct 28, 2025 | 344.00 | 346.00 | 342.00 | 346.00 | 346.00 | 0.58% | 2,933,900 |
| Oct 27, 2025 | 344.00 | 346.00 | 344.00 | 344.00 | 344.00 | -0.58% | 2,781,900 |
| Oct 24, 2025 | 344.00 | 346.00 | 344.00 | 346.00 | 346.00 | - | 2,933,600 |
| Oct 23, 2025 | 344.00 | 346.00 | 342.00 | 346.00 | 346.00 | 0.58% | 2,742,400 |
| Oct 22, 2025 | 344.00 | 346.00 | 342.00 | 344.00 | 344.00 | - | 3,353,400 |
| Oct 21, 2025 | 344.00 | 344.00 | 342.00 | 344.00 | 344.00 | 0.58% | 2,472,500 |
| Oct 20, 2025 | 344.00 | 346.00 | 340.00 | 342.00 | 342.00 | -0.58% | 3,628,600 |
| Oct 17, 2025 | 346.00 | 346.00 | 340.00 | 344.00 | 344.00 | - | 3,146,400 |
| Oct 16, 2025 | 346.00 | 346.00 | 344.00 | 344.00 | 344.00 | -0.58% | 2,660,400 |
| Oct 15, 2025 | 350.00 | 352.00 | 346.00 | 346.00 | 346.00 | -1.70% | 3,312,400 |
| Oct 14, 2025 | 352.00 | 354.00 | 348.00 | 352.00 | 352.00 | - | 2,757,800 |
| Oct 13, 2025 | 346.00 | 354.00 | 344.00 | 352.00 | 352.00 | 1.73% | 3,933,600 |
| Oct 10, 2025 | 344.00 | 346.00 | 342.00 | 346.00 | 346.00 | 0.58% | 2,680,600 |
| Oct 9, 2025 | 346.00 | 346.00 | 340.00 | 344.00 | 344.00 | - | 3,234,200 |
| Oct 8, 2025 | 344.00 | 348.00 | 340.00 | 344.00 | 344.00 | - | 4,684,300 |
| Oct 7, 2025 | 344.00 | 346.00 | 338.00 | 344.00 | 344.00 | - | 3,506,000 |
| Oct 6, 2025 | 344.00 | 346.00 | 338.00 | 344.00 | 344.00 | - | 3,688,300 |
| Oct 3, 2025 | 348.00 | 348.00 | 338.00 | 344.00 | 344.00 | -0.58% | 3,866,900 |
| Oct 2, 2025 | 348.00 | 350.00 | 344.00 | 346.00 | 346.00 | -0.57% | 3,016,400 |
| Oct 1, 2025 | 348.00 | 350.00 | 346.00 | 348.00 | 348.00 | - | 2,834,200 |
| Sep 30, 2025 | 346.00 | 348.00 | 344.00 | 348.00 | 348.00 | 0.58% | 3,125,500 |
| Sep 29, 2025 | 348.00 | 348.00 | 344.00 | 346.00 | 346.00 | -0.57% | 3,251,000 |
| Sep 26, 2025 | 346.00 | 348.00 | 344.00 | 348.00 | 348.00 | 0.58% | 3,036,400 |
| Sep 25, 2025 | 348.00 | 350.00 | 342.00 | 346.00 | 346.00 | -0.57% | 3,248,900 |
| Sep 24, 2025 | 350.00 | 352.00 | 346.00 | 348.00 | 348.00 | -0.57% | 3,432,500 |
| Sep 23, 2025 | 350.00 | 352.00 | 348.00 | 350.00 | 350.00 | 0.57% | 2,872,100 |
| Sep 22, 2025 | 352.00 | 352.00 | 348.00 | 348.00 | 348.00 | -1.14% | 3,021,300 |
| Sep 19, 2025 | 350.00 | 352.00 | 344.00 | 352.00 | 352.00 | 0.57% | 3,585,500 |
| Sep 18, 2025 | 350.00 | 352.00 | 348.00 | 350.00 | 350.00 | - | 2,861,100 |
| Sep 17, 2025 | 350.00 | 352.00 | 350.00 | 350.00 | 350.00 | - | 2,925,600 |
| Sep 16, 2025 | 352.00 | 352.00 | 350.00 | 350.00 | 350.00 | -0.57% | 2,897,500 |
| Sep 15, 2025 | 352.00 | 354.00 | 350.00 | 352.00 | 352.00 | 0.57% | 3,636,200 |
| Sep 12, 2025 | 352.00 | 352.00 | 350.00 | 350.00 | 350.00 | -0.57% | 3,270,300 |
| Sep 11, 2025 | 352.00 | 352.00 | 348.00 | 352.00 | 352.00 | - | 3,060,300 |
| Sep 10, 2025 | 352.00 | 354.00 | 350.00 | 352.00 | 352.00 | 0.57% | 3,242,300 |
| Sep 9, 2025 | 362.00 | 362.00 | 348.00 | 350.00 | 350.00 | -2.78% | 4,086,800 |
| Sep 8, 2025 | 360.00 | 362.00 | 358.00 | 360.00 | 360.00 | - | 3,862,100 |
| Sep 4, 2025 | 362.00 | 362.00 | 356.00 | 360.00 | 360.00 | - | 3,721,600 |
| Sep 3, 2025 | 362.00 | 362.00 | 356.00 | 360.00 | 360.00 | -0.55% | 4,020,500 |
| Sep 2, 2025 | 350.00 | 364.00 | 350.00 | 362.00 | 362.00 | 3.43% | 7,087,600 |
| Sep 1, 2025 | 348.00 | 352.00 | 342.00 | 350.00 | 350.00 | - | 4,749,200 |
| Aug 29, 2025 | 354.00 | 354.00 | 348.00 | 350.00 | 350.00 | -1.13% | 4,243,200 |
| Aug 28, 2025 | 348.00 | 356.00 | 346.00 | 354.00 | 354.00 | 2.31% | 5,836,800 |
| Aug 27, 2025 | 346.00 | 348.00 | 346.00 | 346.00 | 346.00 | - | 3,538,400 |
| Aug 26, 2025 | 346.00 | 350.00 | 344.00 | 346.00 | 346.00 | - | 4,024,500 |
| Aug 25, 2025 | 340.00 | 348.00 | 340.00 | 346.00 | 346.00 | 1.76% | 5,126,900 |
| Aug 22, 2025 | 342.00 | 342.00 | 338.00 | 340.00 | 340.00 | -0.58% | 3,375,100 |
| Aug 21, 2025 | 338.00 | 344.00 | 336.00 | 342.00 | 342.00 | 1.79% | 5,705,900 |
| Aug 20, 2025 | 338.00 | 340.00 | 334.00 | 336.00 | 336.00 | -0.59% | 3,914,900 |
| Aug 19, 2025 | 336.00 | 338.00 | 330.00 | 338.00 | 338.00 | 0.60% | 4,677,800 |
| Aug 15, 2025 | 338.00 | 340.00 | 334.00 | 336.00 | 336.00 | -0.59% | 4,442,900 |
| Aug 14, 2025 | 328.00 | 338.00 | 326.00 | 338.00 | 338.00 | 3.05% | 4,860,000 |
| Aug 13, 2025 | 326.00 | 328.00 | 322.00 | 328.00 | 328.00 | 0.61% | 4,677,200 |
| Aug 12, 2025 | 324.00 | 326.00 | 318.00 | 326.00 | 326.00 | 0.62% | 4,388,200 |
| Aug 11, 2025 | 324.00 | 326.00 | 320.00 | 324.00 | 324.00 | 0.62% | 3,976,900 |
| Aug 8, 2025 | 324.00 | 326.00 | 318.00 | 322.00 | 322.00 | -0.62% | 3,750,300 |
| Aug 7, 2025 | 326.00 | 328.00 | 322.00 | 324.00 | 324.00 | -0.61% | 3,700,000 |
| Aug 6, 2025 | 324.00 | 328.00 | 322.00 | 326.00 | 326.00 | 0.62% | 4,311,500 |
| Aug 5, 2025 | 324.00 | 326.00 | 322.00 | 324.00 | 324.00 | - | 3,470,500 |
| Aug 4, 2025 | 324.00 | 326.00 | 320.00 | 324.00 | 324.00 | - | 4,155,300 |
| Aug 1, 2025 | 324.00 | 324.00 | 318.00 | 324.00 | 324.00 | - | 4,429,000 |
| Jul 31, 2025 | 330.00 | 332.00 | 322.00 | 324.00 | 324.00 | -1.22% | 4,722,600 |
| Jul 30, 2025 | 322.00 | 330.00 | 320.00 | 328.00 | 328.00 | 2.50% | 6,148,800 |
| Jul 29, 2025 | 334.00 | 336.00 | 320.00 | 320.00 | 320.00 | -4.19% | 6,906,500 |
| Jul 28, 2025 | 338.00 | 340.00 | 328.00 | 334.00 | 334.00 | -1.18% | 3,174,200 |
| Jul 25, 2025 | 340.00 | 342.00 | 336.00 | 338.00 | 338.00 | -0.59% | 4,244,000 |
| Jul 24, 2025 | 340.00 | 344.00 | 336.00 | 340.00 | 340.00 | - | 4,533,600 |
| Jul 23, 2025 | 336.00 | 342.00 | 336.00 | 340.00 | 340.00 | 1.19% | 5,080,400 |
| Jul 22, 2025 | 338.00 | 340.00 | 332.00 | 336.00 | 336.00 | -0.59% | 4,890,100 |
| Jul 21, 2025 | 320.00 | 340.00 | 316.00 | 338.00 | 338.00 | 5.63% | 8,830,700 |
| Jul 18, 2025 | 320.00 | 320.00 | 314.00 | 320.00 | 320.00 | - | 4,201,700 |
| Jul 17, 2025 | 322.00 | 324.00 | 316.00 | 320.00 | 320.00 | -0.62% | 4,428,000 |