Stock listing
IDX:MLIA PT Mulia Industrindo Tbk Saham
Follow PT Mulia Industrindo Tbk into a list and get an email when it puts out news.
Share price · IDX:MLIA
183.00 IDR +1.00 (+0.5%)
Close on Nov 2, 2026
- Day range
- 177.00 – 183.00 IDRNov 2, 2026
- Volume
- 82,400 sharesNov 2, 2026
- Market cap
- 1.21T IDRAt the close on Nov 2, 2026 · price × 6.62B shares outstanding
- 52-week range
- 177.00 – 354.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 25.48M IDRMedian day 60,300 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:MLIA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 183.00 | +1.00 | +0.5% | 182.00 | 183.00 | 177.00 | 82,400 | |
| 182.00 | -3.00 | -1.6% | 185.00 | 185.00 | 182.00 | 89,900 | |
| 185.00 | -7.00 | -3.6% | 192.00 | 193.00 | 183.00 | 175,900 | |
| 192.00 | +4.00 | +2.1% | 192.00 | 192.00 | 188.00 | 38,600 | |
| 188.00 | -6.00 | -3.1% | 196.00 | 196.00 | 187.00 | 270,500 | |
| 194.00 | -4.00 | -2.0% | 198.00 | 202.00 | 194.00 | 105,700 | |
| 198.00 | +3.00 | +1.5% | 197.00 | 199.00 | 197.00 | 17,300 | |
| 195.00 | +1.00 | +0.5% | 198.00 | 198.00 | 194.00 | 58,300 | |
| 194.00 | -1.00 | -0.5% | 200.00 | 200.00 | 192.00 | 113,900 | |
| 195.00 | -1.00 | -0.5% | 195.00 | 196.00 | 194.00 | 95,500 | |
| 196.00 | -14.00 | -6.7% | 210.00 | 210.00 | 196.00 | 221,000 | |
| 210.00 | 0.00 | 0.0% | 214.00 | 214.00 | 193.00 | 369,900 | |
| 210.00 | +2.00 | +1.0% | 212.00 | 214.00 | 208.00 | 53,500 | |
| 208.00 | -4.00 | -1.9% | 214.00 | 214.00 | 204.00 | 110,500 | |
| 212.00 | 0.00 | 0.0% | 214.00 | 216.00 | 210.00 | 29,700 | |
| 212.00 | 0.00 | 0.0% | 214.00 | 214.00 | 212.00 | 78,600 | |
| 212.00 | -2.00 | -0.9% | 210.00 | 214.00 | 210.00 | 49,500 | |
| 214.00 | +2.00 | +0.9% | 214.00 | 214.00 | 212.00 | 12,300 | |
| 212.00 | +2.00 | +1.0% | 214.00 | 214.00 | 210.00 | 95,000 | |
| 210.00 | -8.00 | -3.7% | 216.00 | 216.00 | 206.00 | 193,600 | |
| 218.00 | +6.00 | +2.8% | 216.00 | 218.00 | 199.00 | 764,000 | |
| 212.00 | +2.00 | +1.0% | 214.00 | 214.00 | 208.00 | 67,200 | |
| 210.00 | -4.00 | -1.9% | 214.00 | 214.00 | 210.00 | 80,000 | |
| 214.00 | -8.00 | -3.6% | 222.00 | 224.00 | 208.00 | 592,200 | |
| 222.00 | +12.00 | +5.7% | 216.00 | 230.00 | 216.00 | 921,500 | |
| 210.00 | 0.00 | 0.0% | 216.00 | 220.00 | 202.00 | 223,400 | |
| 210.00 | 0.00 | 0.0% | 212.00 | 212.00 | 210.00 | 62,300 | |
| 210.00 | -4.00 | -1.9% | 216.00 | 216.00 | 210.00 | 462,400 | |
| 214.00 | 0.00 | 0.0% | 214.00 | 214.00 | 212.00 | 50,000 | |
| 214.00 | -2.00 | -0.9% | 216.00 | 216.00 | 214.00 | 28,200 | |
| 216.00 | +2.00 | +0.9% | 214.00 | 216.00 | 214.00 | 41,500 | |
| 214.00 | -2.00 | -0.9% | 216.00 | 216.00 | 214.00 | 149,800 | |
| 216.00 | 0.00 | 0.0% | 216.00 | 216.00 | 216.00 | 34,400 | |
| 216.00 | +2.00 | +0.9% | 214.00 | 216.00 | 214.00 | 107,100 | |
| 214.00 | -4.00 | -1.8% | 218.00 | 218.00 | 212.00 | 228,700 | |
| 218.00 | -2.00 | -0.9% | 220.00 | 220.00 | 218.00 | 35,900 | |
| 220.00 | 0.00 | 0.0% | 220.00 | 220.00 | 218.00 | 41,700 | |
| 220.00 | -4.00 | -1.8% | 228.00 | 228.00 | 220.00 | 426,500 | |
| 224.00 | 0.00 | 0.0% | 224.00 | 224.00 | 224.00 | 99,600 | |
| 224.00 | -4.00 | -1.8% | 228.00 | 228.00 | 224.00 | 98,100 | |
| 228.00 | 0.00 | 0.0% | 228.00 | 228.00 | 228.00 | 68,000 | |
| 228.00 | 0.00 | 0.0% | 228.00 | 228.00 | 228.00 | 78,700 | |
| 228.00 | +2.00 | +0.9% | 226.00 | 228.00 | 226.00 | 56,300 | |
| 226.00 | -4.00 | -1.7% | 230.00 | 230.00 | 226.00 | 208,000 | |
| 230.00 | -2.00 | -0.9% | 232.00 | 232.00 | 230.00 | 102,000 | |
| 232.00 | 0.00 | 0.0% | 232.00 | 232.00 | 232.00 | 6,900 | |
| 232.00 | 0.00 | 0.0% | 232.00 | 232.00 | 232.00 | 16,800 | |
| 232.00 | +4.00 | +1.8% | 232.00 | 234.00 | 232.00 | 12,400 | |
| 228.00 | -2.00 | -0.9% | 230.00 | 230.00 | 228.00 | 56,000 | |
| 230.00 | 0.00 | 0.0% | 230.00 | 230.00 | 230.00 | 0 | |
| 230.00 | -2.00 | -0.9% | 232.00 | 232.00 | 230.00 | 28,200 | |
| 232.00 | 0.00 | 0.0% | 232.00 | 232.00 | 232.00 | 12,500 | |
| 232.00 | -2.00 | -0.9% | 232.00 | 232.00 | 230.00 | 76,000 | |
| 234.00 | -2.00 | -0.8% | 236.00 | 236.00 | 232.00 | 26,300 | |
| 236.00 | +4.00 | +1.7% | 232.00 | 236.00 | 232.00 | 133,000 | |
| 232.00 | 0.00 | 0.0% | 232.00 | 232.00 | 232.00 | 0 | |
| 232.00 | +2.00 | +0.9% | 232.00 | 232.00 | 232.00 | 17,300 | |
| 230.00 | 0.00 | 0.0% | 230.00 | 230.00 | 230.00 | 35,500 | |
| 230.00 | -2.00 | -0.9% | 232.00 | 232.00 | 230.00 | 13,100 | |
| 232.00 | -2.00 | -0.9% | 234.00 | 234.00 | 232.00 | 3,400 | |
| 234.00 | +2.00 | +0.9% | 234.00 | 234.00 | 232.00 | 38,700 | |
| 232.00 | +2.00 | +0.9% | 232.00 | 232.00 | 232.00 | 7,100 | |
| 230.00 | -2.00 | -0.9% | 232.00 | 232.00 | 230.00 | 7,400 | |
| 232.00 | 0.00 | 0.0% | 232.00 | 232.00 | 230.00 | 21,700 | |
| 232.00 | 0.00 | 0.0% | 232.00 | 232.00 | 230.00 | 41,700 | |
| 232.00 | 0.00 | 0.0% | 232.00 | 232.00 | 230.00 | 30,900 |
- Ticker
- IDX:MLIA
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 29, 2026
Advertisement Submission
Latest news
Advertisement Submission
Oct 28, 2026
Closed 185.00 (-3.6%) on Oct 29, 2026
Other Information or Material Facts (CORRECTION)
Oct 19, 2026
Closed 195.00 (-0.5%) on Oct 20, 2026
Laporan Informasi dan Fakta Material
Oct 19, 2026
Closed 195.00 (-0.5%) on Oct 20, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 214.00 (+0.9%) on Oct 8, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Jul 1, 2026
Closed 242.00 (0.0%) on Jul 1, 2026
Public Expose Report Disclosure - Annual
May 28, 2026
Closed 248.00 (0.0%) on May 29, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
May 26, 2026
Closed 248.00 (-0.8%) on May 26, 2026
Infomation of Changes in Company's Board
May 22, 2026
Closed 250.00 (0.0%) on May 25, 2026
Public Expose Material Submission - Annual
May 19, 2026
Closed 254.00 (-0.8%) on May 19, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
May 11, 2026
Closed 258.00 (-0.8%) on May 12, 2026
PT Mulia Industrindo Tbk on 6ix
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 29, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Mulia Industrindo Tbk.