PT Mulia Industrindo Tbk MLIA
IDX · Indonesia · Process Industries
IDR 210.00-4.00 (-1.87%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 210.00 | -1.87% | IDR 214.00 | IDR 214.00 | IDR 210.00 | 80.00K |
| 2026-09-30 | IDR 214.00 | -3.60% | IDR 222.00 | IDR 224.00 | IDR 208.00 | 592.20K |
| 2026-09-29 | IDR 222.00 | +5.71% | IDR 216.00 | IDR 230.00 | IDR 216.00 | 921.50K |
| 2026-09-28 | IDR 210.00 | 0.00% | IDR 216.00 | IDR 220.00 | IDR 202.00 |
| 223.40K |
| 2026-09-25 | IDR 210.00 | 0.00% | IDR 212.00 | IDR 212.00 | IDR 210.00 | 62.30K |
| 2026-09-24 | IDR 210.00 | -1.87% | IDR 216.00 | IDR 216.00 | IDR 210.00 | 462.40K |
| 2026-09-23 | IDR 214.00 | 0.00% | IDR 214.00 | IDR 214.00 | IDR 212.00 | 50.00K |
| 2026-09-22 | IDR 214.00 | -0.93% | IDR 216.00 | IDR 216.00 | IDR 214.00 | 28.20K |
| 2026-09-21 | IDR 216.00 | +0.93% | IDR 214.00 | IDR 216.00 | IDR 214.00 | 41.50K |
| 2026-09-18 | IDR 214.00 | -0.93% | IDR 216.00 | IDR 216.00 | IDR 214.00 | 149.80K |
| 2026-09-17 | IDR 216.00 | 0.00% | IDR 216.00 | IDR 216.00 | IDR 216.00 | 34.40K |
| 2026-09-16 | IDR 216.00 | +0.93% | IDR 214.00 | IDR 216.00 | IDR 214.00 | 107.10K |
| 2026-09-15 | IDR 214.00 | -1.83% | IDR 218.00 | IDR 218.00 | IDR 212.00 | 228.70K |
| 2026-09-14 | IDR 218.00 | -0.91% | IDR 220.00 | IDR 220.00 | IDR 218.00 | 35.90K |
| 2026-09-11 | IDR 220.00 | 0.00% | IDR 220.00 | IDR 220.00 | IDR 218.00 | 41.70K |
| 2026-09-10 | IDR 220.00 | -1.79% | IDR 228.00 | IDR 228.00 | IDR 220.00 | 426.50K |
| 2026-09-09 | IDR 224.00 | 0.00% | IDR 224.00 | IDR 224.00 | IDR 224.00 | 99.60K |
| 2026-09-08 | IDR 224.00 | -1.75% | IDR 228.00 | IDR 228.00 | IDR 224.00 | 98.10K |
| 2026-09-07 | IDR 228.00 | 0.00% | IDR 228.00 | IDR 228.00 | IDR 228.00 | 68.00K |
| 2026-09-04 | IDR 228.00 | 0.00% | IDR 228.00 | IDR 228.00 | IDR 228.00 | 78.70K |
| 2026-09-03 | IDR 228.00 | +0.88% | IDR 226.00 | IDR 228.00 | IDR 226.00 | 56.30K |
| 2026-09-02 | IDR 226.00 | -1.74% | IDR 230.00 | IDR 230.00 | IDR 226.00 | 208.00K |
| 2026-09-01 | IDR 230.00 | -0.86% | IDR 232.00 | IDR 232.00 | IDR 230.00 | 102.00K |
| 2026-08-31 | IDR 232.00 | 0.00% | IDR 232.00 | IDR 232.00 | IDR 232.00 | 6.90K |
| 2026-08-28 | IDR 232.00 | 0.00% | IDR 232.00 | IDR 232.00 | IDR 232.00 | 16.80K |
| 2026-08-27 | IDR 232.00 | +1.75% | IDR 232.00 | IDR 234.00 | IDR 232.00 | 12.40K |
| 2026-08-26 | IDR 228.00 | -0.87% | IDR 230.00 | IDR 230.00 | IDR 228.00 | 56.00K |
| 2026-08-25 | IDR 230.00 | 0.00% | IDR 230.00 | IDR 230.00 | IDR 230.00 | 0 |
| 2026-08-24 | IDR 230.00 | -0.86% | IDR 232.00 | IDR 232.00 | IDR 230.00 | 28.20K |
| 2026-08-21 | IDR 232.00 | 0.00% | IDR 232.00 | IDR 232.00 | IDR 232.00 | 12.50K |
| 2026-08-20 | IDR 232.00 | -0.85% | IDR 232.00 | IDR 232.00 | IDR 230.00 | 76.00K |
| 2026-08-19 | IDR 234.00 | -0.85% | IDR 236.00 | IDR 236.00 | IDR 232.00 | 26.30K |
| 2026-08-18 | IDR 236.00 | +1.72% | IDR 232.00 | IDR 236.00 | IDR 232.00 | 133.00K |
| 2026-08-14 | IDR 232.00 | +0.87% | IDR 232.00 | IDR 232.00 | IDR 232.00 | 17.30K |
| 2026-08-13 | IDR 230.00 | 0.00% | IDR 230.00 | IDR 230.00 | IDR 230.00 | 35.50K |
| 2026-08-12 | IDR 230.00 | -0.86% | IDR 232.00 | IDR 232.00 | IDR 230.00 | 13.10K |
| 2026-08-11 | IDR 232.00 | -0.85% | IDR 234.00 | IDR 234.00 | IDR 232.00 | 3.40K |
| 2026-08-10 | IDR 234.00 | +0.86% | IDR 234.00 | IDR 234.00 | IDR 232.00 | 38.70K |
| 2026-08-07 | IDR 232.00 | +0.87% | IDR 232.00 | IDR 232.00 | IDR 232.00 | 7.10K |
| 2026-08-06 | IDR 230.00 | -0.86% | IDR 232.00 | IDR 232.00 | IDR 230.00 | 7.40K |
| 2026-08-05 | IDR 232.00 | 0.00% | IDR 232.00 | IDR 232.00 | IDR 230.00 | 21.70K |
| 2026-08-04 | IDR 232.00 | 0.00% | IDR 232.00 | IDR 232.00 | IDR 230.00 | 41.70K |
| 2026-08-03 | IDR 232.00 | 0.00% | IDR 232.00 | IDR 232.00 | IDR 230.00 | 30.90K |
| 2026-07-31 | IDR 232.00 | +0.87% | IDR 232.00 | IDR 232.00 | IDR 232.00 | 66.30K |
| 2026-07-30 | IDR 230.00 | 0.00% | IDR 232.00 | IDR 232.00 | IDR 230.00 | 48.30K |
| 2026-07-29 | IDR 230.00 | -0.86% | IDR 230.00 | IDR 230.00 | IDR 230.00 | 48.90K |
| 2026-07-28 | IDR 232.00 | 0.00% | IDR 232.00 | IDR 232.00 | IDR 230.00 | 27.50K |
| 2026-07-27 | IDR 232.00 | +0.87% | IDR 230.00 | IDR 232.00 | IDR 230.00 | 50.20K |
| 2026-07-24 | IDR 230.00 | -0.86% | IDR 232.00 | IDR 232.00 | IDR 230.00 | 13.80K |
| 2026-07-23 | IDR 232.00 | 0.00% | IDR 232.00 | IDR 232.00 | IDR 232.00 | 29.90K |
| 2026-07-22 | IDR 232.00 | 0.00% | IDR 232.00 | IDR 232.00 | IDR 232.00 | 47.90K |
| 2026-07-21 | IDR 232.00 | 0.00% | IDR 232.00 | IDR 232.00 | IDR 232.00 | 41.20K |
| 2026-07-20 | IDR 232.00 | -2.52% | IDR 238.00 | IDR 238.00 | IDR 232.00 | 214.00K |
| 2026-07-17 | IDR 238.00 | -0.83% | IDR 240.00 | IDR 240.00 | IDR 238.00 | 21.40K |
| 2026-07-16 | IDR 240.00 | 0.00% | IDR 240.00 | IDR 240.00 | IDR 238.00 | 23.40K |
| 2026-07-15 | IDR 240.00 | 0.00% | IDR 240.00 | IDR 240.00 | IDR 240.00 | 43.40K |
| 2026-07-14 | IDR 240.00 | 0.00% | IDR 240.00 | IDR 240.00 | IDR 240.00 | 88.80K |
| 2026-07-13 | IDR 240.00 | 0.00% | IDR 240.00 | IDR 240.00 | IDR 240.00 | 32.30K |
| 2026-07-10 | IDR 240.00 | -0.83% | IDR 242.00 | IDR 242.00 | IDR 240.00 | 5.30K |
| 2026-07-09 | IDR 242.00 | 0.00% | IDR 242.00 | IDR 242.00 | IDR 240.00 | 21.50K |
| 2026-07-08 | IDR 242.00 | 0.00% | IDR 242.00 | IDR 242.00 | IDR 242.00 | 39.30K |
| 2026-07-07 | IDR 242.00 | +0.83% | IDR 242.00 | IDR 242.00 | IDR 240.00 | 26.80K |
| 2026-07-06 | IDR 240.00 | 0.00% | IDR 242.00 | IDR 242.00 | IDR 240.00 | 58.90K |
| 2026-07-03 | IDR 240.00 | -0.83% | IDR 242.00 | IDR 242.00 | IDR 240.00 | 15.20K |
| 2026-07-02 | IDR 242.00 | 0.00% | IDR 242.00 | IDR 242.00 | IDR 242.00 | 29.20K |
| 2026-07-01 | IDR 242.00 | 0.00% | IDR 242.00 | IDR 244.00 | IDR 240.00 | 85.60K |
| 2026-06-30 | IDR 242.00 | 0.00% | IDR 240.00 | IDR 242.00 | IDR 240.00 | 55.70K |
| 2026-06-29 | IDR 242.00 | +0.83% | IDR 242.00 | IDR 242.00 | IDR 240.00 | 32.30K |
| 2026-06-26 | IDR 240.00 | 0.00% | IDR 240.00 | IDR 240.00 | IDR 240.00 | 25.50K |
| 2026-06-25 | IDR 240.00 | 0.00% | IDR 242.00 | IDR 242.00 | IDR 234.00 | 132.30K |
| 2026-06-24 | IDR 240.00 | 0.00% | IDR 242.00 | IDR 242.00 | IDR 240.00 | 23.40K |
| 2026-06-23 | IDR 240.00 | -0.83% | IDR 242.00 | IDR 242.00 | IDR 240.00 | 37.30K |
| 2026-06-22 | IDR 242.00 | 0.00% | IDR 242.00 | IDR 242.00 | IDR 240.00 | 33.80K |
| 2026-06-19 | IDR 242.00 | 0.00% | IDR 242.00 | IDR 242.00 | IDR 242.00 | 33.20K |
| 2026-06-18 | IDR 242.00 | +1.68% | IDR 240.00 | IDR 242.00 | IDR 240.00 | 35.50K |
| 2026-06-17 | IDR 238.00 | 0.00% | IDR 238.00 | IDR 238.00 | IDR 238.00 | 60.10K |
| 2026-06-15 | IDR 238.00 | +0.85% | IDR 238.00 | IDR 238.00 | IDR 238.00 | 90.50K |
| 2026-06-12 | IDR 236.00 | 0.00% | IDR 236.00 | IDR 236.00 | IDR 234.00 | 113.30K |
| 2026-06-11 | IDR 236.00 | 0.00% | IDR 238.00 | IDR 238.00 | IDR 236.00 | 21.00K |
| 2026-06-10 | IDR 236.00 | +0.85% | IDR 234.00 | IDR 236.00 | IDR 234.00 | 77.10K |
| 2026-06-09 | IDR 234.00 | 0.00% | IDR 234.00 | IDR 234.00 | IDR 232.00 | 263.20K |
| 2026-06-08 | IDR 234.00 | -1.68% | IDR 238.00 | IDR 238.00 | IDR 234.00 | 345.60K |
| 2026-06-05 | IDR 238.00 | -2.46% | IDR 244.00 | IDR 244.00 | IDR 238.00 | 359.50K |
| 2026-06-04 | IDR 244.00 | -1.61% | IDR 248.00 | IDR 248.00 | IDR 244.00 | 67.50K |
| 2026-06-03 | IDR 248.00 | 0.00% | IDR 250.00 | IDR 250.00 | IDR 248.00 | 53.10K |
| 2026-06-02 | IDR 248.00 | 0.00% | IDR 248.00 | IDR 248.00 | IDR 246.00 | 115.30K |
| 2026-05-29 | IDR 248.00 | 0.00% | IDR 248.00 | IDR 248.00 | IDR 248.00 | 73.70K |
| 2026-05-28 | IDR 248.00 | 0.00% | IDR 248.00 | IDR 248.00 | IDR 248.00 | 0 |
| 2026-05-27 | IDR 248.00 | 0.00% | IDR 248.00 | IDR 248.00 | IDR 248.00 | 0 |
| 2026-05-26 | IDR 248.00 | -0.80% | IDR 250.00 | IDR 250.00 | IDR 248.00 | 50.50K |