Efek Terdaftar

Mulia Industrindo Tbk, PT

Security name
Mulia Industrindo Tbk
Issuer
Mulia Industrindo Tbk, PT
ISIN Code
ID1000060106
Short Code
MLIA
Type
Saham Biasa
Listing Date
17 Januari 1994
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
1,323,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
21 November 2000
Activity Sector
CERAMICS, GLASS, PORCELAIN
Number of Securities
1,323,000,000 (Total)
As of 17 Jan 2022
98.19% Scripless = 1,299,107,368.000
Local Percentage
72.69%
Foreign Percentage
25.51%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 685 635 635 36,448 2,462,889,000 220
25 Jan 2021 0 640 595 595 50,172 3,150,453,500 240
26 Jan 2021 0 595 565 580 42,443 2,462,644,500 219
27 Jan 2021 0 580 555 570 42,175 2,404,910,000 165
28 Jan 2021 0 575 555 565 44,984 2,551,957,500 159
29 Jan 2021 0 575 545 555 48,088 2,704,972,500 199
01 Feb 2021 0 575 550 575 55,093 3,074,555,000 265
02 Feb 2021 0 590 575 585 43,217 2,526,973,000 165
03 Feb 2021 0 605 590 605 44,252 2,646,013,000 216
04 Feb 2021 0 625 600 625 47,697 2,938,104,000 230
05 Feb 2021 0 630 605 610 48,818 3,021,852,000 228
08 Feb 2021 0 615 600 615 40,543 2,467,983,000 150
09 Feb 2021 0 630 610 630 40,623 2,536,867,500 160
10 Feb 2021 0 655 635 650 37,135 2,387,069,000 277
11 Feb 2021 0 670 635 645 50,408 3,303,656,000 313
15 Feb 2021 0 655 630 655 23,248 1,491,881,000 159
16 Feb 2021 0 680 645 650 41,038 2,734,904,000 275
17 Feb 2021 0 660 635 645 50,221 3,281,099,000 275
18 Feb 2021 0 670 645 660 51,473 3,362,631,500 282
19 Feb 2021 0 670 640 650 33,805 2,229,252,500 170
22 Feb 2021 0 660 635 650 44,349 2,895,841,500 177
23 Feb 2021 0 660 640 655 39,541 2,587,168,500 180
25 Feb 2021 0 660 645 655 40,213 2,625,819,500 217
01 Mar 2021 0 745 635 710 49,138 3,249,120,000 369
02 Mar 2021 0 720 695 710 38,387 2,701,106,500 263
03 Mar 2021 0 715 685 705 41,335 2,875,749,500 247
04 Mar 2021 0 715 690 715 48,839 3,430,978,500 245
05 Mar 2021 0 810 700 715 90,241 6,696,009,000 775
08 Mar 2021 0 730 665 670 65,796 4,575,384,000 435
09 Mar 2021 0 680 650 665 41,523 2,791,030,000 202
10 Mar 2021 0 675 645 670 40,696 2,712,582,000 172
12 Mar 2021 0 680 650 660 39,653 2,649,491,500 173
15 Mar 2021 0 665 645 645 56,532 3,695,491,000 240
16 Mar 2021 0 655 630 655 52,484 3,402,825,000 215
17 Mar 2021 0 670 655 660 55,037 3,652,221,500 269
18 Mar 2021 0 670 650 655 50,656 3,348,219,500 190
19 Mar 2021 0 665 645 645 51,796 3,383,642,500 204
23 Mar 2021 0 665 645 660 45,381 2,984,434,000 193
24 Mar 2021 0 670 650 650 42,822 2,828,235,500 183
25 Mar 2021 0 660 645 645 45,475 2,967,828,500 206
30 Mar 2021 0 670 660 670 38,995 2,596,661,500 163
31 Mar 2021 0 690 670 680 38,062 2,593,150,000 265
01 Apr 2021 0 690 655 670 33,249 2,258,536,500 245
05 Apr 2021 0 680 650 650 37,385 2,489,041,500 155
06 Apr 2021 0 655 635 635 38,803 2,498,366,000 184
07 Apr 2021 0 645 620 620 35,739 2,266,972,500 193
08 Apr 2021 0 630 605 630 39,664 2,451,533,000 270
09 Apr 2021 0 645 630 635 37,963 2,427,773,000 216
12 Apr 2021 0 640 610 620 42,826 2,667,353,000 260
13 Apr 2021 0 625 590 605 43,152 2,619,022,500 162
14 Apr 2021 0 620 590 620 53,466 3,235,436,000 357
15 Apr 2021 0 625 615 625 39,712 2,459,447,000 131
16 Apr 2021 0 645 620 625 56,567 3,591,478,000 303
19 Apr 2021 0 635 615 620 43,753 2,751,899,000 189
21 Apr 2021 0 610 585 605 43,880 2,633,776,500 166
22 Apr 2021 0 605 575 580 40,258 2,385,096,000 147
23 Apr 2021 0 600 580 595 55,858 3,292,366,000 224
26 Apr 2021 0 605 560 565 45,047 2,686,424,000 285
27 Apr 2021 0 580 565 570 42,556 2,430,909,500 239
28 Apr 2021 0 590 575 590 41,453 2,416,052,000 198
29 Apr 2021 0 735 580 735 80,403 5,273,875,500 408
30 Apr 2021 0 915 740 915 175,618 15,511,410,500 2,578
03 May 2021 0 970 855 885 84,505 7,565,673,000 1,342
04 May 2021 0 960 850 895 79,113 7,249,628,500 996
05 May 2021 0 915 880 895 65,132 5,885,854,500 575
06 May 2021 0 1,110 900 1,055 82,474 8,070,635,000 1,494
07 May 2021 0 1,085 1,015 1,030 51,061 5,391,042,500 765
10 May 2021 0 1,250 1,035 1,180 68,772 7,717,855,500 1,231
11 May 2021 0 1,235 1,150 1,230 65,299 7,865,170,500 1,067
17 May 2021 0 1,250 1,165 1,175 62,586 7,495,924,000 833
18 May 2021 0 1,210 1,135 1,170 38,244 4,454,651,500 463
19 May 2021 0 1,295 1,130 1,290 68,869 8,446,888,000 1,325
20 May 2021 0 1,300 1,200 1,210 49,821 6,178,674,500 923
21 May 2021 0 1,245 1,140 1,210 48,531 5,822,155,500 663
24 May 2021 0 1,250 1,175 1,200 48,905 5,867,082,500 466
25 May 2021 0 1,245 1,150 1,150 64,446 7,680,974,000 573
27 May 2021 0 1,160 1,075 1,075 57,260 6,394,100,000 610
28 May 2021 0 1,100 1,030 1,070 59,056 6,331,332,500 513
31 May 2021 0 1,100 1,000 1,010 61,153 6,385,186,000 601
02 Jun 2021 0 1,150 1,020 1,060 72,616 7,844,574,500 795
03 Jun 2021 0 1,075 1,000 1,020 60,386 6,226,852,500 613
04 Jun 2021 0 1,060 980 1,025 72,691 7,437,597,500 477
07 Jun 2021 0 1,075 1,000 1,045 60,414 6,309,891,000 587
08 Jun 2021 0 1,050 1,000 1,015 68,557 7,112,113,500 648
09 Jun 2021 0 1,025 985 1,010 56,248 5,654,752,000 371
10 Jun 2021 0 1,150 995 1,130 80,285 8,457,590,000 752
11 Jun 2021 0 1,170 1,055 1,055 58,405 6,302,972,000 543
14 Jun 2021 0 1,050 985 985 75,178 7,487,348,500 865
15 Jun 2021 0 985 930 970 67,928 6,545,903,500 425
16 Jun 2021 0 985 930 930 72,539 7,032,589,000 435
17 Jun 2021 0 1,005 905 1,000 86,260 8,128,287,000 785
18 Jun 2021 0 1,005 930 940 46,184 4,379,908,000 539
21 Jun 2021 0 990 900 935 85,824 8,136,720,000 546
22 Jun 2021 0 1,080 935 985 94,194 9,354,400,000 912
23 Jun 2021 0 995 935 960 69,810 6,641,882,500 570
24 Jun 2021 0 1,000 935 940 72,481 7,035,689,500 478
25 Jun 2021 0 995 935 950 81,129 7,812,873,000 543
28 Jun 2021 0 1,000 930 975 78,331 7,605,263,000 584
29 Jun 2021 0 1,020 920 930 78,163 7,614,441,000 755
30 Jun 2021 0 950 915 920 68,703 6,367,684,500 411
01 Jul 2021 0 990 930 975 88,734 8,549,084,000 653
02 Jul 2021 0 1,055 975 1,050 75,416 7,696,123,000 933
05 Jul 2021 0 1,065 980 990 74,196 7,405,868,000 862
06 Jul 2021 0 1,040 940 1,030 68,339 6,651,115,500 746
07 Jul 2021 0 1,045 1,000 1,020 48,529 4,961,471,500 567
08 Jul 2021 0 1,060 985 1,015 66,671 6,841,361,500 719
09 Jul 2021 0 1,040 970 1,025 55,789 5,576,099,500 456
12 Jul 2021 0 1,040 995 1,015 77,413 7,848,502,000 674
13 Jul 2021 0 1,055 995 1,025 71,060 7,282,277,000 471
14 Jul 2021 0 1,115 1,000 1,080 88,728 9,324,188,500 1,551
15 Jul 2021 0 1,095 1,030 1,030 61,365 6,489,608,000 914
16 Jul 2021 0 1,085 1,015 1,060 56,617 5,929,475,000 663
19 Jul 2021 0 1,100 1,045 1,055 68,914 7,355,984,500 691
21 Jul 2021 0 1,065 1,015 1,020 64,886 6,703,271,500 669
22 Jul 2021 0 1,085 1,020 1,065 76,774 8,110,734,000 693
23 Jul 2021 0 1,155 1,050 1,060 96,710 10,576,290,500 1,346
26 Jul 2021 0 1,145 1,060 1,100 98,398 10,901,941,000 992
27 Jul 2021 0 1,175 1,085 1,115 67,889 7,634,466,500 809
28 Jul 2021 0 1,240 1,100 1,240 94,912 10,956,710,500 1,292
29 Jul 2021 0 1,335 1,205 1,235 86,003 10,850,169,500 1,662
30 Jul 2021 0 1,250 1,150 1,170 44,841 5,406,349,000 679
02 Aug 2021 0 1,200 1,130 1,185 61,613 7,176,437,500 515
03 Aug 2021 0 1,200 1,125 1,130 66,492 7,700,861,500 627
04 Aug 2021 0 1,160 1,090 1,130 61,397 6,970,573,000 604
05 Aug 2021 0 1,175 1,085 1,105 66,665 7,441,503,500 633
06 Aug 2021 0 1,195 1,105 1,185 70,114 8,151,582,500 844
09 Aug 2021 0 1,405 1,190 1,390 83,043 10,566,503,500 1,651
10 Aug 2021 0 1,460 1,325 1,435 76,491 10,762,049,000 1,876
12 Aug 2021 0 1,475 1,375 1,440 59,967 8,563,210,000 929
13 Aug 2021 0 1,440 1,350 1,350 64,071 8,885,318,000 775
16 Aug 2021 0 1,425 1,290 1,405 64,888 8,881,479,000 743
18 Aug 2021 0 1,470 1,310 1,310 64,517 8,955,781,500 827
19 Aug 2021 0 1,370 1,290 1,320 67,381 8,952,681,500 544
20 Aug 2021 0 1,370 1,235 1,370 61,097 7,994,595,000 548
23 Aug 2021 0 1,435 1,275 1,275 82,349 11,163,822,500 1,272
24 Aug 2021 0 1,300 1,220 1,300 63,912 8,090,078,000 618
25 Aug 2021 0 1,305 1,230 1,230 65,378 8,290,236,000 637
26 Aug 2021 0 1,250 1,200 1,210 64,585 7,891,420,500 514
27 Aug 2021 0 1,265 1,170 1,240 77,616 9,524,105,500 642
30 Aug 2021 0 1,255 1,155 1,155 73,084 8,645,129,500 1,374
31 Aug 2021 0 1,210 1,115 1,160 84,602 10,039,742,500 810
01 Sep 2021 0 1,190 1,130 1,175 86,149 10,030,875,500 758
02 Sep 2021 0 1,275 1,175 1,275 95,085 11,607,422,000 1,035
03 Sep 2021 0 1,340 1,190 1,200 90,115 11,274,497,500 2,487
06 Sep 2021 0 1,230 1,160 1,220 89,258 10,625,063,000 800
07 Sep 2021 0 1,285 1,220 1,245 69,955 8,748,539,000 683
08 Sep 2021 0 1,260 1,220 1,240 69,371 8,592,339,500 427
09 Sep 2021 0 1,325 1,245 1,320 75,637 9,717,223,500 884
10 Sep 2021 0 1,375 1,295 1,355 72,745 9,704,125,500 803
13 Sep 2021 0 1,430 1,355 1,400 88,700 12,466,333,500 841
14 Sep 2021 0 1,415 1,360 1,400 81,906 11,410,623,500 599
15 Sep 2021 0 1,575 1,350 1,510 79,791 11,740,013,000 1,057
16 Sep 2021 0 1,545 1,405 1,435 94,519 13,464,994,500 1,242
17 Sep 2021 0 1,440 1,335 1,335 81,488 11,141,988,500 770
20 Sep 2021 0 1,400 1,290 1,395 94,198 12,797,891,500 687
21 Sep 2021 0 1,400 1,340 1,350 100,897 13,770,660,000 577
22 Sep 2021 0 1,365 1,300 1,330 113,410 15,173,672,500 776
23 Sep 2021 0 1,350 1,295 1,295 93,210 12,253,932,000 518
24 Sep 2021 0 1,310 1,255 1,300 104,376 13,385,691,000 694
27 Sep 2021 0 1,330 1,240 1,240 97,991 12,475,965,000 848
28 Sep 2021 0 1,305 1,240 1,290 106,902 13,707,242,500 677
29 Sep 2021 0 1,300 1,230 1,265 102,791 13,079,907,500 1,108
30 Sep 2021 0 1,410 1,250 1,410 121,747 16,082,085,000 1,081
01 Oct 2021 0 1,485 1,375 1,430 98,829 14,056,069,500 1,120
04 Oct 2021 0 1,555 1,430 1,535 104,606 15,665,161,500 775
05 Oct 2021 0 1,625 1,520 1,550 86,713 13,662,837,500 851
06 Oct 2021 0 1,630 1,510 1,605 92,937 14,662,107,500 590
07 Oct 2021 0 1,680 1,585 1,650 88,066 14,299,805,000 601
08 Oct 2021 0 1,915 1,645 1,870 95,911 16,712,322,000 982
11 Oct 2021 0 1,875 1,740 1,740 73,576 13,117,988,500 936
12 Oct 2021 0 1,750 1,650 1,735 92,852 15,735,257,000 618
13 Oct 2021 0 1,840 1,675 1,800 92,806 16,356,095,000 896
14 Oct 2021 0 1,815 1,675 1,675 73,259 12,777,751,000 744
15 Oct 2021 0 1,800 1,625 1,775 85,862 14,754,866,500 862
18 Oct 2021 0 1,805 1,720 1,740 69,637 12,283,568,500 469
19 Oct 2021 0 1,870 1,740 1,765 71,715 12,835,161,500 606
21 Oct 2021 0 1,770 1,680 1,680 80,126 13,794,598,000 600
22 Oct 2021 0 1,820 1,635 1,805 71,443 12,175,523,500 647
25 Oct 2021 0 1,835 1,765 1,785 71,233 12,906,435,500 580
26 Oct 2021 0 1,795 1,690 1,695 64,688 11,323,883,000 621
27 Oct 2021 0 1,705 1,645 1,700 81,039 13,562,753,000 894
28 Oct 2021 0 1,870 1,645 1,785 82,572 14,171,387,500 1,443
29 Oct 2021 0 2,230 1,790 2,100 117,287 23,954,247,000 3,003
01 Nov 2021 0 2,300 1,995 2,190 74,519 15,992,275,000 1,572
02 Nov 2021 0 2,260 2,130 2,130 63,589 13,914,641,000 885
03 Nov 2021 0 2,450 2,130 2,430 74,966 17,213,599,000 2,020
04 Nov 2021 0 2,500 2,350 2,470 51,167 12,484,501,000 895
05 Nov 2021 0 2,590 2,430 2,460 68,117 17,080,409,000 1,205
08 Nov 2021 0 2,560 2,460 2,560 50,979 12,854,719,000 558
09 Nov 2021 0 2,680 2,440 2,440 61,793 15,758,905,000 1,133
10 Nov 2021 0 2,660 2,440 2,600 60,212 15,440,201,000 1,018
11 Nov 2021 0 2,630 2,500 2,560 53,524 13,651,755,000 557
12 Nov 2021 0 2,570 2,460 2,460 57,519 14,431,674,000 630
15 Nov 2021 0 2,520 2,310 2,310 77,361 18,575,808,000 1,104
16 Nov 2021 0 2,380 2,220 2,260 61,981 14,227,200,000 798
17 Nov 2021 0 2,350 2,170 2,290 56,518 12,722,165,000 569
18 Nov 2021 0 2,360 2,220 2,360 58,014 13,338,920,000 527
19 Nov 2021 0 2,390 2,200 2,200 58,628 13,401,024,000 1,320
22 Nov 2021 0 2,230 2,130 2,150 65,361 14,282,337,000 658
23 Nov 2021 0 2,290 2,100 2,290 59,895 13,308,179,000 827
24 Nov 2021 0 2,310 2,130 2,140 71,132 15,501,760,000 1,435
25 Nov 2021 0 2,150 2,070 2,120 61,305 12,979,036,000 585
26 Nov 2021 0 2,130 2,000 2,040 64,292 13,335,154,000 613
29 Nov 2021 0 2,160 1,960 2,160 79,720 16,466,687,000 940
30 Nov 2021 0 2,180 2,020 2,070 72,915 15,206,836,000 834
01 Dec 2021 0 2,120 2,010 2,020 59,255 12,318,085,000 705
02 Dec 2021 0 2,160 2,010 2,150 73,480 15,309,370,000 726
03 Dec 2021 0 2,160 2,080 2,100 68,504 14,497,119,000 486
06 Dec 2021 0 2,250 2,080 2,220 82,249 17,714,877,000 1,077
07 Dec 2021 0 2,280 2,160 2,200 74,684 16,607,091,000 962
08 Dec 2021 0 2,210 2,130 2,130 67,235 14,599,780,000 626
09 Dec 2021 0 2,190 2,080 2,090 73,502 15,762,907,000 601
10 Dec 2021 0 2,350 2,090 2,330 86,154 18,984,503,000 1,462
13 Dec 2021 0 2,490 2,330 2,450 86,307 20,784,190,000 1,658
14 Dec 2021 0 2,480 2,290 2,290 59,440 14,201,752,000 928
15 Dec 2021 0 2,310 2,210 2,230 54,971 12,420,866,000 574
16 Dec 2021 0 2,250 2,120 2,190 60,600 13,226,467,000 652
17 Dec 2021 0 2,210 2,120 2,120 56,268 12,147,830,000 538
20 Dec 2021 0 2,130 2,050 2,080 60,955 12,749,427,000 606
21 Dec 2021 0 2,180 2,080 2,180 63,601 13,607,635,000 645
22 Dec 2021 0 2,200 2,090 2,110 57,203 12,331,520,000 639
23 Dec 2021 0 2,110 2,020 2,060 60,886 12,553,452,000 666
24 Dec 2021 0 2,100 2,020 2,070 60,959 12,489,728,000 447
27 Dec 2021 0 2,150 2,040 2,100 60,378 12,554,408,000 453
28 Dec 2021 0 2,130 2,030 2,050 57,127 11,892,595,000 493
29 Dec 2021 0 2,150 2,020 2,140 63,933 13,262,166,000 548
30 Dec 2021 0 2,230 2,070 2,210 69,783 14,850,420,000 721
03 Jan 2022 0 2,230 2,110 2,150 57,495 12,342,808,000 898
04 Jan 2022 0 2,160 2,050 2,050 63,315 13,339,636,000 758
05 Jan 2022 0 2,090 1,960 1,980 62,311 12,636,018,500 1,048
06 Jan 2022 0 2,040 1,875 2,020 89,383 17,755,099,000 927
07 Jan 2022 0 2,080 1,975 2,050 93,169 18,952,153,500 756
10 Jan 2022 0 2,150 2,050 2,100 74,946 15,812,471,000 974
11 Jan 2022 0 2,120 2,020 2,080 65,362 13,667,030,000 386
12 Jan 2022 0 2,090 1,975 1,990 60,992 12,263,951,000 656
13 Jan 2022 0 2,000 1,940 1,990 64,835 12,764,752,000 442
14 Jan 2022 0 1,990 1,950 1,970 61,605 12,175,572,500 296
17 Jan 2022 0 1,970 1,935 1,970 62,509 12,216,203,500 342

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 07 Jul 2021 30 Jul 2021 Active
Proxy Voting   - 15 Jul 2020 07 Aug 2020 Active
Proxy Voting   - 31 Mar 2020 24 Apr 2020 Cancelled
Proxy Voting   - 16 Apr 2019 10 May 2019 Active
Proxy Voting   - 27 Mar 2018 20 Apr 2018 Active
Proxy Voting   - 24 May 2017 19 Jun 2017 Active
Proxy Voting   - 10 May 2016 03 Jun 2016 Active
Proxy Voting   - 20 May 2015 12 Jun 2015 Active
Proxy Voting   - 02 May 2014 19 May 2014 Active
Proxy Voting   - 10 May 2013 28 May 2013 Active
Proxy Voting   - 13 Nov 2012 29 Nov 2012 Active
Proxy Voting   - 28 May 2012 12 Jun 2012 Active
Proxy Voting   - 11 May 2011 27 May 2011 Active
Proxy Voting   - 11 Jun 2010 28 Jun 2010 Active
Proxy Voting   - 05 Jun 2009 23 Jun 2009 Active
Proxy Voting   - 09 Jun 2008 25 Jun 2008 Active
Proxy Voting   - 12 Jun 2007 28 Jun 2007 Active
Proxy Voting   - 15 Jun 2006 30 Jun 2006 Active
Proxy Voting   - 14 Jun 2005 30 Jun 2005 Active
Proxy Voting   - 15 Jun 2004 30 Jun 2004 Active
Proxy Voting   - 10 Jun 2003 26 Jun 2003 Active
Proxy Voting   - 11 Jun 2002 27 Jun 2002 Active