Singapore markets open in 8 hours 11 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,038.42 +20.03 (+0.40%) Dow
38,064.17 +160.88 (+0.42%) Nasdaq
15,733.32 +127.83 (+0.82%) Bitcoin USD
59,019.38 +2,118.62 (+3.72%) CMC Crypto 200
1,273.85 +3.11 (+0.24%)
PT Mulia Industrindo Tbk (MLIA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:43PM WIB
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 386.00 | 386.00 | 378.00 | 382.00 | 382.00 | 5,329,700 |
| 30 Apr 2024 | 382.00 | 388.00 | 380.00 | 384.00 | 384.00 | 6,585,300 |
| 29 Apr 2024 | 384.00 | 384.00 | 376.00 | 380.00 | 380.00 | 5,386,700 |
| 26 Apr 2024 | 390.00 | 390.00 | 382.00 | 382.00 | 382.00 | 5,883,300 |
| 25 Apr 2024 | 386.00 | 390.00 | 382.00 | 390.00 | 390.00 | 6,311,700 |
| 24 Apr 2024 | 384.00 | 388.00 | 380.00 | 384.00 | 384.00 | 5,843,300 |
| 23 Apr 2024 | 380.00 | 384.00 | 380.00 | 384.00 | 384.00 | 5,621,500 |
| 22 Apr 2024 | 386.00 | 386.00 | 376.00 | 380.00 | 380.00 | 5,610,500 |
| 19 Apr 2024 | 394.00 | 396.00 | 376.00 | 382.00 | 382.00 | 10,489,100 |
| 18 Apr 2024 | 396.00 | 396.00 | 390.00 | 394.00 | 394.00 | 7,468,100 |
| 17 Apr 2024 | 400.00 | 400.00 | 396.00 | 396.00 | 396.00 | 5,061,200 |
| 16 Apr 2024 | 402.00 | 404.00 | 396.00 | 400.00 | 400.00 | 5,728,200 |
| 05 Apr 2024 | 404.00 | 404.00 | 402.00 | 402.00 | 402.00 | 5,303,700 |
| 04 Apr 2024 | 402.00 | 404.00 | 402.00 | 404.00 | 404.00 | 3,420,200 |
| 03 Apr 2024 | 406.00 | 406.00 | 402.00 | 402.00 | 402.00 | 3,331,700 |
| 02 Apr 2024 | 400.00 | 406.00 | 398.00 | 406.00 | 406.00 | 5,802,600 |
| 01 Apr 2024 | 406.00 | 406.00 | 398.00 | 400.00 | 400.00 | 6,561,300 |
| 28 Mar 2024 | 412.00 | 412.00 | 402.00 | 406.00 | 406.00 | 5,435,700 |
| 27 Mar 2024 | 410.00 | 412.00 | 404.00 | 406.00 | 406.00 | 5,272,600 |
| 26 Mar 2024 | 412.00 | 412.00 | 406.00 | 410.00 | 410.00 | 5,393,800 |
| 25 Mar 2024 | 410.00 | 410.00 | 406.00 | 408.00 | 408.00 | 4,505,100 |
| 22 Mar 2024 | 408.00 | 410.00 | 406.00 | 408.00 | 408.00 | 5,386,400 |
| 21 Mar 2024 | 408.00 | 408.00 | 404.00 | 408.00 | 408.00 | 5,407,300 |
| 20 Mar 2024 | 408.00 | 412.00 | 406.00 | 406.00 | 406.00 | 4,719,500 |
| 19 Mar 2024 | 406.00 | 408.00 | 404.00 | 408.00 | 408.00 | 5,623,100 |
| 18 Mar 2024 | 406.00 | 408.00 | 402.00 | 406.00 | 406.00 | 5,513,400 |
| 15 Mar 2024 | 408.00 | 408.00 | 402.00 | 406.00 | 406.00 | 5,193,200 |
| 14 Mar 2024 | 406.00 | 406.00 | 404.00 | 406.00 | 406.00 | 1,192,100 |
| 13 Mar 2024 | 404.00 | 406.00 | 404.00 | 406.00 | 406.00 | 4,794,700 |
| 08 Mar 2024 | 408.00 | 410.00 | 404.00 | 404.00 | 404.00 | 5,480,700 |
| 07 Mar 2024 | 408.00 | 410.00 | 404.00 | 408.00 | 408.00 | 5,540,000 |
| 06 Mar 2024 | 406.00 | 410.00 | 404.00 | 406.00 | 406.00 | 5,128,300 |
| 05 Mar 2024 | 406.00 | 410.00 | 404.00 | 406.00 | 406.00 | 3,782,600 |
| 04 Mar 2024 | 412.00 | 412.00 | 404.00 | 406.00 | 406.00 | 5,495,900 |
| 01 Mar 2024 | 418.00 | 418.00 | 410.00 | 410.00 | 410.00 | 3,423,100 |
| 29 Feb 2024 | 416.00 | 420.00 | 414.00 | 416.00 | 416.00 | 5,081,600 |
| 28 Feb 2024 | 416.00 | 418.00 | 414.00 | 416.00 | 416.00 | 5,102,500 |
| 27 Feb 2024 | 420.00 | 420.00 | 412.00 | 416.00 | 416.00 | 4,423,100 |
| 26 Feb 2024 | 420.00 | 422.00 | 412.00 | 420.00 | 420.00 | 5,251,200 |
| 23 Feb 2024 | 422.00 | 426.00 | 416.00 | 420.00 | 420.00 | 4,996,900 |
| 22 Feb 2024 | 418.00 | 422.00 | 418.00 | 422.00 | 422.00 | 3,235,100 |
| 21 Feb 2024 | 428.00 | 428.00 | 416.00 | 418.00 | 418.00 | 6,055,900 |
| 20 Feb 2024 | 418.00 | 434.00 | 414.00 | 424.00 | 424.00 | 5,749,000 |
| 19 Feb 2024 | 414.00 | 422.00 | 412.00 | 418.00 | 418.00 | 5,506,600 |
| 16 Feb 2024 | 416.00 | 420.00 | 414.00 | 414.00 | 414.00 | 5,137,300 |
| 15 Feb 2024 | 410.00 | 422.00 | 410.00 | 414.00 | 414.00 | 6,663,400 |
| 13 Feb 2024 | 410.00 | 412.00 | 402.00 | 408.00 | 408.00 | 5,358,300 |
| 12 Feb 2024 | 412.00 | 412.00 | 400.00 | 404.00 | 404.00 | 5,550,300 |
| 07 Feb 2024 | 408.00 | 412.00 | 408.00 | 410.00 | 410.00 | 5,638,300 |
| 06 Feb 2024 | 406.00 | 416.00 | 406.00 | 408.00 | 408.00 | 5,756,400 |
| 05 Feb 2024 | 406.00 | 408.00 | 402.00 | 406.00 | 406.00 | 5,577,500 |
| 02 Feb 2024 | 416.00 | 418.00 | 402.00 | 406.00 | 406.00 | 4,055,700 |
| 01 Feb 2024 | 420.00 | 420.00 | 412.00 | 416.00 | 416.00 | 4,881,400 |
| 31 Jan 2024 | 410.00 | 428.00 | 410.00 | 420.00 | 420.00 | 6,484,800 |
| 30 Jan 2024 | 416.00 | 416.00 | 410.00 | 410.00 | 410.00 | 5,044,400 |
| 29 Jan 2024 | 416.00 | 418.00 | 414.00 | 414.00 | 414.00 | 2,677,300 |
| 26 Jan 2024 | 416.00 | 418.00 | 414.00 | 416.00 | 416.00 | 4,993,200 |
| 25 Jan 2024 | 426.00 | 426.00 | 412.00 | 412.00 | 412.00 | 4,474,700 |
| 24 Jan 2024 | 430.00 | 434.00 | 422.00 | 424.00 | 424.00 | 2,843,000 |
| 23 Jan 2024 | 430.00 | 440.00 | 428.00 | 430.00 | 430.00 | 5,472,400 |
| 22 Jan 2024 | 426.00 | 432.00 | 426.00 | 430.00 | 430.00 | 4,698,900 |
| 19 Jan 2024 | 432.00 | 432.00 | 424.00 | 426.00 | 426.00 | 5,080,300 |
| 18 Jan 2024 | 440.00 | 440.00 | 428.00 | 432.00 | 432.00 | 4,031,500 |
| 17 Jan 2024 | 446.00 | 446.00 | 436.00 | 440.00 | 440.00 | 4,733,500 |
| 16 Jan 2024 | 446.00 | 448.00 | 442.00 | 446.00 | 446.00 | 5,109,100 |
| 15 Jan 2024 | 448.00 | 452.00 | 440.00 | 446.00 | 446.00 | 5,697,900 |
| 12 Jan 2024 | 446.00 | 448.00 | 442.00 | 448.00 | 448.00 | 4,972,700 |
| 11 Jan 2024 | 448.00 | 450.00 | 440.00 | 446.00 | 446.00 | 5,109,100 |
| 10 Jan 2024 | 442.00 | 454.00 | 440.00 | 446.00 | 446.00 | 6,383,200 |
| 09 Jan 2024 | 436.00 | 446.00 | 436.00 | 442.00 | 442.00 | 5,750,500 |
| 08 Jan 2024 | 438.00 | 438.00 | 430.00 | 434.00 | 434.00 | 4,757,600 |
| 05 Jan 2024 | 442.00 | 446.00 | 434.00 | 434.00 | 434.00 | 3,763,600 |
| 04 Jan 2024 | 438.00 | 442.00 | 434.00 | 442.00 | 442.00 | 5,102,400 |
| 03 Jan 2024 | 438.00 | 450.00 | 436.00 | 436.00 | 436.00 | 6,187,600 |
| 02 Jan 2024 | 438.00 | 444.00 | 434.00 | 442.00 | 442.00 | 5,090,700 |
| 29 Dec 2023 | 450.00 | 450.00 | 436.00 | 438.00 | 438.00 | 5,960,100 |
| 28 Dec 2023 | 434.00 | 450.00 | 434.00 | 450.00 | 450.00 | 7,776,600 |
| 27 Dec 2023 | 432.00 | 442.00 | 430.00 | 438.00 | 438.00 | 6,814,100 |
| 22 Dec 2023 | 428.00 | 436.00 | 426.00 | 432.00 | 432.00 | 5,591,100 |
| 21 Dec 2023 | 426.00 | 430.00 | 422.00 | 426.00 | 426.00 | 5,327,600 |
| 20 Dec 2023 | 426.00 | 436.00 | 424.00 | 424.00 | 424.00 | 5,943,800 |
| 19 Dec 2023 | 422.00 | 430.00 | 416.00 | 426.00 | 426.00 | 5,930,100 |
| 18 Dec 2023 | 424.00 | 426.00 | 414.00 | 422.00 | 422.00 | 5,714,400 |
| 15 Dec 2023 | 410.00 | 428.00 | 410.00 | 424.00 | 424.00 | 7,145,700 |
| 14 Dec 2023 | 412.00 | 416.00 | 410.00 | 410.00 | 410.00 | 5,159,700 |
| 13 Dec 2023 | 410.00 | 414.00 | 406.00 | 414.00 | 414.00 | 5,860,200 |
| 12 Dec 2023 | 414.00 | 420.00 | 410.00 | 410.00 | 410.00 | 2,064,400 |
| 11 Dec 2023 | 430.00 | 430.00 | 414.00 | 414.00 | 414.00 | 5,544,400 |
| 08 Dec 2023 | 432.00 | 434.00 | 428.00 | 430.00 | 430.00 | 2,989,900 |
| 07 Dec 2023 | 428.00 | 438.00 | 428.00 | 432.00 | 432.00 | 3,802,700 |
| 06 Dec 2023 | 426.00 | 428.00 | 426.00 | 426.00 | 426.00 | 1,211,700 |
| 05 Dec 2023 | 426.00 | 428.00 | 424.00 | 424.00 | 424.00 | 4,034,900 |
| 04 Dec 2023 | 440.00 | 442.00 | 428.00 | 428.00 | 428.00 | 3,830,500 |
| 01 Dec 2023 | 438.00 | 448.00 | 434.00 | 440.00 | 440.00 | 6,189,200 |
| 30 Nov 2023 | 426.00 | 444.00 | 422.00 | 438.00 | 438.00 | 7,966,300 |
| 29 Nov 2023 | 426.00 | 436.00 | 420.00 | 422.00 | 422.00 | 6,820,000 |
| 28 Nov 2023 | 418.00 | 428.00 | 418.00 | 426.00 | 426.00 | 5,924,600 |
| 27 Nov 2023 | 416.00 | 422.00 | 414.00 | 418.00 | 418.00 | 6,101,100 |
| 24 Nov 2023 | 416.00 | 416.00 | 412.00 | 414.00 | 414.00 | 5,738,900 |
| 23 Nov 2023 | 416.00 | 416.00 | 412.00 | 416.00 | 416.00 | 5,564,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.