PT Mulia Industrindo Tbk(ID:MLIA)
Rp169.00-3.00 (-1.74%)
ID:MLIA
PT Mulia Industrindo Tbk historical prices
Rp169.00
At close:-3.00 (-1.74%)
PT Mulia Industrindo Tbk (MLIA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 172.00 | 172.00 | 169.00 | 169.00 | 169.00 | -1.74% | 42,300 | 0.32 |
| Nov 10, 2026 | 180.00 | 180.00 | 168.00 | 172.00 | 172.00 | -4.44% | 354,700 | 2.77 |
| Nov 09, 2026 | 180.00 | 181.00 | 176.00 | 179.00 | 179.00 | -0.56% | 57,600 | 0.45 |
| Nov 06, 2026 | 180.00 | 183.00 | 176.00 | 180.00 | 180.00 | 0.00% | 42,100 | 0.33 |
| Nov 05, 2026 | 180.00 | 183.00 | 176.00 | 180.00 | 180.00 | 0.00% | 24,500 | 0.19 |
| Nov 04, 2026 | 180.00 | 183.00 | 174.00 | 180.00 | 180.00 | +2.27% | 73,900 | 0.59 |
| Nov 03, 2026 | 184.00 | 186.00 | 176.00 | 176.00 | 176.00 | -3.83% | 155,500 | 1.26 |
| Nov 02, 2026 | 182.00 | 183.00 | 177.00 | 183.00 | 183.00 | +0.55% | 82,400 | 0.67 |
| Oct 30, 2026 | 185.00 | 185.00 | 182.00 | 182.00 | 182.00 | -1.62% | 89,900 | 0.74 |
| Oct 29, 2026 | 192.00 | 193.00 | 183.00 | 185.00 | 185.00 | -3.65% | 175,900 | 1.47 |
| Oct 28, 2026 | 192.00 | 192.00 | 188.00 | 192.00 | 192.00 | +2.13% | 38,600 | 0.32 |
| Oct 27, 2026 | 196.00 | 196.00 | 187.00 | 188.00 | 188.00 | -3.09% | 270,500 | 2.32 |
| Oct 26, 2026 | 198.00 | 202.00 | 194.00 | 194.00 | 194.00 | -2.02% | 105,700 | 0.92 |
| Oct 23, 2026 | 197.00 | 199.00 | 197.00 | 198.00 | 198.00 | +1.54% | 17,300 | 0.15 |
| Oct 22, 2026 | 198.00 | 198.00 | 194.00 | 195.00 | 195.00 | +0.52% | 58,300 | 0.50 |
| Oct 21, 2026 | 200.00 | 200.00 | 192.00 | 194.00 | 194.00 | -0.51% | 113,900 | 1.00 |
| Oct 20, 2026 | 195.00 | 196.00 | 194.00 | 195.00 | 195.00 | -0.51% | 95,500 | 0.85 |
| Oct 19, 2026 | 210.00 | 210.00 | 196.00 | 196.00 | 196.00 | -6.67% | 221,000 | 2.01 |
| Oct 16, 2026 | 214.00 | 214.00 | 193.00 | 210.00 | 210.00 | 0.00% | 368,800 | 3.51 |
| Oct 15, 2026 | 212.00 | 214.00 | 208.00 | 210.00 | 210.00 | +0.96% | 53,500 | 0.50 |
| Oct 14, 2026 | 214.00 | 214.00 | 204.00 | 208.00 | 208.00 | -1.89% | 110,500 | 1.04 |
| Oct 13, 2026 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | 0.00% | 29,700 | 0.28 |
| Oct 12, 2026 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | 0.00% | 78,600 | 0.75 |
| Oct 09, 2026 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | -0.93% | 49,500 | 0.47 |
| Oct 08, 2026 | 214.00 | 214.00 | 212.00 | 214.00 | 214.00 | +0.94% | 12,300 | 0.12 |
| Oct 07, 2026 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | +0.95% | 95,000 | 0.91 |
| Oct 06, 2026 | 216.00 | 216.00 | 206.00 | 210.00 | 210.00 | -3.67% | 193,600 | 1.89 |
| Oct 05, 2026 | 216.00 | 218.00 | 199.00 | 218.00 | 218.00 | +2.83% | 766,200 | 8.45 |
| Oct 02, 2026 | 214.00 | 214.00 | 208.00 | 212.00 | 212.00 | +0.95% | 67,200 | 0.75 |
| Oct 01, 2026 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | -1.87% | 80,000 | 0.89 |
| Sep 30, 2026 | 222.00 | 224.00 | 208.00 | 214.00 | 214.00 | -3.60% | 592,200 | 7.35 |
| Sep 29, 2026 | 216.00 | 230.00 | 216.00 | 222.00 | 222.00 | +5.71% | 921,500 | 13.89 |
| Sep 28, 2026 | 216.00 | 220.00 | 202.00 | 210.00 | 210.00 | 0.00% | 223,400 | 3.48 |
| Sep 25, 2026 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | 0.00% | 62,300 | 0.97 |
| Sep 24, 2026 | 216.00 | 216.00 | 210.00 | 210.00 | 210.00 | -1.87% | 462,400 | 8.08 |
| Sep 23, 2026 | 214.00 | 214.00 | 212.00 | 214.00 | 214.00 | 0.00% | 50,000 | 0.88 |
| Sep 22, 2026 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | -0.93% | 28,200 | 0.48 |
| Sep 21, 2026 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | +0.93% | 41,500 | 0.71 |
| Sep 18, 2026 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | -0.93% | 149,800 | 2.65 |
| Sep 17, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.00% | 34,400 | 0.61 |
| Sep 16, 2026 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | +0.93% | 107,100 | 1.94 |
| Sep 15, 2026 | 218.00 | 218.00 | 212.00 | 214.00 | 214.00 | -1.83% | 228,700 | 4.38 |
| Sep 14, 2026 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | -0.91% | 35,900 | 0.68 |
| Sep 11, 2026 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | 0.00% | 41,700 | 0.80 |
| Sep 10, 2026 | 228.00 | 228.00 | 220.00 | 220.00 | 220.00 | -1.79% | 426,500 | 9.16 |
| Sep 09, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.00% | 99,600 | 2.13 |
| Sep 08, 2026 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | -1.75% | 98,100 | 2.15 |
| Sep 07, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.00% | 68,000 | 1.49 |
| Sep 04, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.00% | 78,700 | 1.62 |
| Sep 03, 2026 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | +0.88% | 56,300 | 1.06 |
