PT Mulia Industrindo Tbk (IDX:MLIA)
Indonesia
· Delayed Price · Currency is IDR 302.00
+2.00 (0.66%)
Mar 5, 2026, 3:00 PM WIB
PT Mulia Industrindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 306.00 | 306.00 | 302.00 | 302.00 | - | - | 52,300 |
| Mar 4, 2026 | 308.00 | 308.00 | 300.00 | 302.00 | 302.00 | -1.95% | 673,500 |
| Mar 3, 2026 | 308.00 | 310.00 | 306.00 | 308.00 | 308.00 | - | 177,700 |
| Mar 2, 2026 | 310.00 | 310.00 | 306.00 | 308.00 | 308.00 | - | 118,500 |
| Feb 27, 2026 | 308.00 | 310.00 | 304.00 | 308.00 | 308.00 | - | 417,900 |
| Feb 26, 2026 | 314.00 | 314.00 | 308.00 | 308.00 | 308.00 | -1.28% | 114,500 |
| Feb 25, 2026 | 312.00 | 314.00 | 310.00 | 312.00 | 312.00 | - | 184,100 |
| Feb 24, 2026 | 314.00 | 314.00 | 312.00 | 312.00 | 312.00 | -0.64% | 50,400 |
| Feb 23, 2026 | 314.00 | 314.00 | 310.00 | 314.00 | 314.00 | - | 233,700 |
| Feb 20, 2026 | 314.00 | 314.00 | 312.00 | 314.00 | 314.00 | - | 236,200 |
| Feb 19, 2026 | 312.00 | 314.00 | 310.00 | 314.00 | 314.00 | - | 169,500 |
| Feb 18, 2026 | 312.00 | 314.00 | 306.00 | 314.00 | 314.00 | 1.95% | 1,452,400 |
| Feb 13, 2026 | 312.00 | 312.00 | 306.00 | 308.00 | 308.00 | -0.65% | 1,155,900 |
| Feb 12, 2026 | 314.00 | 316.00 | 308.00 | 310.00 | 310.00 | -1.27% | 676,200 |
| Feb 11, 2026 | 312.00 | 316.00 | 312.00 | 314.00 | 314.00 | 0.64% | 1,401,300 |
| Feb 10, 2026 | 308.00 | 314.00 | 308.00 | 312.00 | 312.00 | 1.30% | 1,164,300 |
| Feb 9, 2026 | 316.00 | 316.00 | 306.00 | 308.00 | 308.00 | -2.53% | 1,718,400 |
| Feb 6, 2026 | 316.00 | 316.00 | 314.00 | 316.00 | 316.00 | - | 1,411,400 |
| Feb 5, 2026 | 320.00 | 320.00 | 314.00 | 316.00 | 316.00 | -0.63% | 619,500 |
| Feb 4, 2026 | 326.00 | 326.00 | 318.00 | 318.00 | 318.00 | -1.24% | 2,738,800 |
| Feb 3, 2026 | 328.00 | 330.00 | 322.00 | 322.00 | 322.00 | -1.83% | 3,228,500 |
| Feb 2, 2026 | 330.00 | 330.00 | 326.00 | 328.00 | 328.00 | -0.61% | 2,577,900 |
| Jan 30, 2026 | 326.00 | 330.00 | 326.00 | 330.00 | 330.00 | 1.23% | 3,091,800 |
| Jan 29, 2026 | 328.00 | 330.00 | 316.00 | 326.00 | 326.00 | -0.61% | 3,422,600 |
| Jan 28, 2026 | 334.00 | 334.00 | 326.00 | 328.00 | 328.00 | -2.38% | 2,851,600 |
| Jan 27, 2026 | 332.00 | 336.00 | 332.00 | 336.00 | 336.00 | 1.20% | 3,668,700 |
| Jan 26, 2026 | 330.00 | 332.00 | 326.00 | 332.00 | 332.00 | 0.61% | 3,131,400 |
| Jan 23, 2026 | 340.00 | 342.00 | 330.00 | 330.00 | 330.00 | -2.94% | 3,437,800 |
| Jan 22, 2026 | 340.00 | 344.00 | 338.00 | 340.00 | 340.00 | - | 3,473,100 |
| Jan 21, 2026 | 340.00 | 346.00 | 338.00 | 340.00 | 340.00 | -0.58% | 2,942,300 |
| Jan 20, 2026 | 340.00 | 344.00 | 338.00 | 342.00 | 342.00 | -0.58% | 3,229,200 |
| Jan 19, 2026 | 344.00 | 346.00 | 340.00 | 344.00 | 344.00 | 0.58% | 3,799,300 |
| Jan 15, 2026 | 348.00 | 348.00 | 342.00 | 342.00 | 342.00 | -1.72% | 3,107,500 |
| Jan 14, 2026 | 348.00 | 350.00 | 346.00 | 348.00 | 348.00 | - | 3,297,300 |
| Jan 13, 2026 | 350.00 | 350.00 | 346.00 | 348.00 | 348.00 | -0.57% | 3,114,600 |
| Jan 12, 2026 | 350.00 | 352.00 | 344.00 | 350.00 | 350.00 | - | 4,580,800 |
| Jan 9, 2026 | 342.00 | 354.00 | 340.00 | 350.00 | 350.00 | 2.34% | 5,877,500 |
| Jan 8, 2026 | 340.00 | 342.00 | 338.00 | 342.00 | 342.00 | 0.59% | 3,192,100 |
| Jan 7, 2026 | 340.00 | 340.00 | 336.00 | 340.00 | 340.00 | 0.59% | 3,075,600 |
| Jan 6, 2026 | 336.00 | 338.00 | 336.00 | 338.00 | 338.00 | - | 3,083,200 |
| Jan 5, 2026 | 338.00 | 340.00 | 328.00 | 338.00 | 338.00 | - | 4,041,400 |
| Jan 2, 2026 | 340.00 | 340.00 | 334.00 | 338.00 | 338.00 | -0.59% | 3,386,600 |
| Dec 30, 2025 | 340.00 | 340.00 | 336.00 | 340.00 | 340.00 | - | 3,406,700 |
| Dec 29, 2025 | 336.00 | 340.00 | 336.00 | 340.00 | 340.00 | 0.59% | 3,201,000 |
| Dec 24, 2025 | 338.00 | 340.00 | 336.00 | 338.00 | 338.00 | - | 3,102,300 |
| Dec 23, 2025 | 338.00 | 340.00 | 336.00 | 338.00 | 338.00 | 0.60% | 3,034,700 |
| Dec 22, 2025 | 336.00 | 338.00 | 334.00 | 336.00 | 336.00 | -0.59% | 3,161,600 |
| Dec 19, 2025 | 340.00 | 340.00 | 336.00 | 338.00 | 338.00 | - | 3,070,900 |
| Dec 18, 2025 | 338.00 | 340.00 | 336.00 | 338.00 | 338.00 | -0.59% | 3,231,800 |
| Dec 17, 2025 | 338.00 | 340.00 | 336.00 | 340.00 | 340.00 | - | 3,104,700 |
| Dec 16, 2025 | 340.00 | 342.00 | 338.00 | 340.00 | 340.00 | - | 3,361,200 |
| Dec 15, 2025 | 338.00 | 340.00 | 336.00 | 340.00 | 340.00 | 0.59% | 3,376,300 |
| Dec 12, 2025 | 336.00 | 340.00 | 336.00 | 338.00 | 338.00 | 0.60% | 3,214,600 |
| Dec 11, 2025 | 338.00 | 340.00 | 336.00 | 336.00 | 336.00 | -0.59% | 3,116,400 |
| Dec 10, 2025 | 340.00 | 340.00 | 334.00 | 338.00 | 338.00 | 0.60% | 3,262,700 |
| Dec 9, 2025 | 342.00 | 342.00 | 334.00 | 336.00 | 336.00 | -1.75% | 3,620,200 |
| Dec 8, 2025 | 338.00 | 344.00 | 338.00 | 342.00 | 342.00 | 1.18% | 3,740,200 |
| Dec 5, 2025 | 336.00 | 340.00 | 336.00 | 338.00 | 338.00 | 1.20% | 3,071,500 |
| 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 |