Price History - MLIA

Kembali ke Company
Ticker: MLIA
Company: Mulia Industrindo Tbk
Date Open High Low Close Volume Value
09-Oct-2026 210.00 214.00 210.00 212.00 49,500 0
08-Oct-2026 214.00 214.00 212.00 214.00 12,300 0
07-Oct-2026 214.00 214.00 210.00 212.00 95,000 0
06-Oct-2026 216.00 216.00 206.00 210.00 193,600 0
05-Oct-2026 216.00 218.00 199.00 218.00 764,000 0
02-Oct-2026 214.00 214.00 208.00 212.00 67,200 0
01-Oct-2026 214.00 214.00 210.00 210.00 80,000 0
30-Sep-2026 222.00 224.00 208.00 214.00 592,200 0
29-Sep-2026 216.00 230.00 216.00 222.00 921,500 0
28-Sep-2026 216.00 220.00 202.00 210.00 223,400 0
25-Sep-2026 212.00 212.00 210.00 210.00 62,300 0
24-Sep-2026 216.00 216.00 210.00 210.00 462,400 0
23-Sep-2026 214.00 214.00 212.00 214.00 50,000 0
22-Sep-2026 216.00 216.00 214.00 214.00 28,200 0
21-Sep-2026 214.00 216.00 214.00 216.00 41,500 0
18-Sep-2026 216.00 216.00 214.00 214.00 149,800 0
17-Sep-2026 216.00 216.00 216.00 216.00 34,400 0
16-Sep-2026 214.00 216.00 214.00 216.00 107,100 0
15-Sep-2026 218.00 218.00 212.00 214.00 228,700 0
14-Sep-2026 220.00 220.00 218.00 218.00 35,900 0
11-Sep-2026 220.00 220.00 218.00 220.00 41,700 0
10-Sep-2026 228.00 228.00 220.00 220.00 426,500 0
09-Sep-2026 224.00 224.00 224.00 224.00 99,600 0
08-Sep-2026 228.00 228.00 224.00 224.00 98,100 0
07-Sep-2026 228.00 228.00 228.00 228.00 68,000 0
04-Sep-2026 228.00 228.00 228.00 228.00 78,700 0
03-Sep-2026 226.00 228.00 226.00 228.00 56,300 0
02-Sep-2026 230.00 230.00 226.00 226.00 208,000 0
01-Sep-2026 232.00 232.00 230.00 230.00 102,000 0
31-Aug-2026 232.00 232.00 232.00 232.00 6,900 0
28-Aug-2026 232.00 232.00 232.00 232.00 16,800 0
27-Aug-2026 232.00 234.00 232.00 232.00 12,400 0
26-Aug-2026 230.00 230.00 228.00 228.00 56,000 0
25-Aug-2026 230.00 230.00 230.00 230.00 0 0
24-Aug-2026 232.00 232.00 230.00 230.00 28,200 0
21-Aug-2026 232.00 232.00 232.00 232.00 12,500 0
20-Aug-2026 232.00 232.00 230.00 232.00 76,000 0
19-Aug-2026 236.00 236.00 232.00 234.00 26,300 0
18-Aug-2026 232.00 236.00 232.00 236.00 133,000 0
14-Aug-2026 232.00 232.00 232.00 232.00 17,300 0
13-Aug-2026 230.00 230.00 230.00 230.00 35,500 0
12-Aug-2026 232.00 232.00 230.00 230.00 13,100 0
11-Aug-2026 234.00 234.00 232.00 232.00 3,400 0
10-Aug-2026 234.00 234.00 232.00 234.00 38,700 0
07-Aug-2026 232.00 232.00 232.00 232.00 7,100 0
06-Aug-2026 232.00 232.00 230.00 230.00 7,400 0
05-Aug-2026 232.00 232.00 230.00 232.00 21,700 0
04-Aug-2026 232.00 232.00 230.00 232.00 41,700 0
03-Aug-2026 232.00 232.00 230.00 232.00 30,900 0
31-Jul-2026 232.00 232.00 232.00 232.00 66,300 0
30-Jul-2026 232.00 232.00 230.00 230.00 48,300 0
29-Jul-2026 230.00 230.00 230.00 230.00 48,900 0
28-Jul-2026 232.00 232.00 230.00 232.00 27,500 0
27-Jul-2026 230.00 232.00 230.00 232.00 50,200 0
24-Jul-2026 232.00 232.00 230.00 230.00 13,800 0
23-Jul-2026 232.00 232.00 232.00 232.00 29,900 0
22-Jul-2026 232.00 232.00 232.00 232.00 47,900 0
21-Jul-2026 232.00 232.00 232.00 232.00 41,200 0
20-Jul-2026 238.00 238.00 232.00 232.00 214,000 0
17-Jul-2026 240.00 240.00 238.00 238.00 21,400 0
16-Jul-2026 240.00 240.00 238.00 240.00 23,400 0
15-Jul-2026 240.00 240.00 240.00 240.00 43,400 0
14-Jul-2026 240.00 240.00 240.00 240.00 88,800 0
13-Jul-2026 240.00 240.00 240.00 240.00 32,300 0
10-Jul-2026 242.00 242.00 240.00 240.00 5,300 0
09-Jul-2026 242.00 242.00 240.00 242.00 21,500 0
08-Jul-2026 242.00 242.00 242.00 242.00 39,300 0
07-Jul-2026 242.00 242.00 240.00 242.00 26,800 0
06-Jul-2026 242.00 242.00 240.00 240.00 58,900 0
03-Jul-2026 242.00 242.00 240.00 240.00 15,200 0
02-Jul-2026 242.00 242.00 242.00 242.00 29,200 0
01-Jul-2026 242.00 244.00 240.00 242.00 85,600 0
30-Jun-2026 240.00 242.00 240.00 242.00 55,700 0
29-Jun-2026 242.00 242.00 240.00 242.00 32,300 0
26-Jun-2026 240.00 240.00 240.00 240.00 25,500 0
25-Jun-2026 242.00 242.00 234.00 240.00 132,300 0
24-Jun-2026 242.00 242.00 240.00 240.00 23,400 0
23-Jun-2026 242.00 242.00 240.00 240.00 37,300 0
22-Jun-2026 242.00 242.00 240.00 242.00 33,800 0
19-Jun-2026 242.00 242.00 242.00 242.00 33,200 0
18-Jun-2026 240.00 242.00 240.00 242.00 35,500 0
17-Jun-2026 238.00 238.00 238.00 238.00 60,100 0
15-Jun-2026 238.00 238.00 238.00 238.00 90,500 0
12-Jun-2026 236.00 236.00 234.00 236.00 113,300 0
11-Jun-2026 238.00 238.00 236.00 236.00 21,000 0
10-Jun-2026 234.00 236.00 234.00 236.00 77,100 0
09-Jun-2026 234.00 234.00 232.00 234.00 263,200 0
08-Jun-2026 238.00 238.00 234.00 234.00 345,600 0
05-Jun-2026 244.00 244.00 238.00 238.00 359,500 0
04-Jun-2026 248.00 248.00 244.00 244.00 67,500 0
03-Jun-2026 250.00 250.00 248.00 248.00 53,100 0
02-Jun-2026 248.00 248.00 246.00 248.00 115,300 0
29-May-2026 248.00 248.00 248.00 248.00 73,700 0
28-May-2026 248.00 248.00 248.00 248.00 0 0
27-May-2026 248.00 248.00 248.00 248.00 0 0
26-May-2026 250.00 250.00 248.00 248.00 50,500 0
25-May-2026 250.00 250.00 248.00 250.00 171,700 0
22-May-2026 252.00 252.00 250.00 250.00 45,700 0
21-May-2026 252.00 252.00 250.00 252.00 45,000 0
20-May-2026 252.00 254.00 252.00 252.00 160,100 0