PT Mulia Industrindo Tbk (IDX:MLIA)
Indonesia
· Delayed Price · Currency is IDR 266.00
0.00 (0.00%)
Apr 29, 2026, 11:59 AM WIB
PT Mulia Industrindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 306.00 | 306.00 | 300.00 | 302.00 | 302.00 | -1.31% | 143,500 |
| Mar 10, 2026 | 302.00 | 306.00 | 302.00 | 306.00 | 306.00 | 0.66% | 78,600 |
| Mar 9, 2026 | 304.00 | 304.00 | 298.00 | 304.00 | 304.00 | - | 469,300 |
| Mar 6, 2026 | 302.00 | 304.00 | 292.00 | 304.00 | 304.00 | 0.66% | 1,119,100 |
| Mar 5, 2026 | 306.00 | 306.00 | 302.00 | 302.00 | 302.00 | - | 49,400 |
| 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 |