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 |