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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 May 2020 0 525 500 500 44,910 2,313,147,500 173
12 May 2020 0 510 496 500 73,206 3,690,681,200 307
13 May 2020 0 510 490 505 65,902 3,292,861,800 253
14 May 2020 0 505 494 494 65,375 3,268,360,700 223
15 May 2020 0 505 492 496 57,457 2,853,312,300 203
19 May 2020 0 500 494 496 77,358 3,842,205,200 278
27 May 2020 0 496 464 466 52,963 2,598,999,600 236
28 May 2020 0 484 468 478 83,268 3,965,255,200 358
29 May 2020 0 500 472 500 96,778 4,678,889,600 426
02 Jun 2020 0 530 500 530 82,646 4,264,366,000 598
03 Jun 2020 0 545 515 530 58,914 3,140,587,500 365
04 Jun 2020 0 535 515 530 61,563 3,236,584,000 281
08 Jun 2020 0 535 525 535 76,924 4,060,516,000 348
09 Jun 2020 0 555 510 510 62,916 3,392,066,500 310
11 Jun 2020 0 515 498 505 80,532 4,071,680,300 338
12 Jun 2020 0 505 492 500 75,164 3,748,523,100 332
16 Jun 2020 0 515 498 505 83,506 4,225,142,900 344
17 Jun 2020 0 510 498 505 80,989 4,076,567,300 327
18 Jun 2020 0 515 498 515 94,271 4,760,709,500 409
19 Jun 2020 0 525 505 525 81,731 4,243,513,500 484
22 Jun 2020 0 560 520 560 74,321 3,967,339,500 448
23 Jun 2020 0 575 525 525 52,750 2,920,839,500 406
24 Jun 2020 0 525 510 520 42,115 2,171,283,000 233
25 Jun 2020 0 530 515 530 43,705 2,267,391,500 230
26 Jun 2020 0 540 530 540 55,273 2,950,558,500 328
29 Jun 2020 0 545 530 535 42,594 2,283,752,500 236
30 Jun 2020 0 545 525 535 48,509 2,600,885,000 247
01 Jul 2020 0 540 530 535 61,186 3,276,362,000 298
02 Jul 2020 0 570 540 565 51,352 2,787,929,500 275
03 Jul 2020 0 575 560 565 54,034 3,064,615,500 312
06 Jul 2020 0 570 550 565 53,173 3,004,501,000 281
07 Jul 2020 0 575 545 550 56,192 3,150,789,500 271
08 Jul 2020 0 555 540 550 57,023 3,128,649,500 275
09 Jul 2020 0 555 545 550 56,215 3,087,429,500 247
10 Jul 2020 0 560 545 560 58,724 3,251,181,000 290
14 Jul 2020 0 575 555 570 46,288 2,630,103,000 217
15 Jul 2020 0 600 575 600 66,275 3,894,921,500 412
16 Jul 2020 0 615 580 580 60,407 3,663,361,000 381
17 Jul 2020 0 585 555 560 38,176 2,174,504,500 177
20 Jul 2020 0 575 545 575 60,940 3,423,314,500 314
22 Jul 2020 0 580 555 555 100,285 5,591,159,500 297
23 Jul 2020 0 565 550 560 53,970 3,011,666,000 241
24 Jul 2020 0 570 560 560 59,038 3,332,784,500 277
27 Jul 2020 0 570 550 555 58,524 3,301,812,000 285
28 Jul 2020 0 565 535 555 75,500 4,183,922,500 286
30 Jul 2020 0 560 550 555 63,825 3,536,286,500 291
06 Aug 2020 0 535 525 530 58,633 3,106,565,000 253
07 Aug 2020 0 535 505 505 54,477 2,862,156,000 214
10 Aug 2020 0 515 505 510 50,164 2,561,708,500 180
11 Aug 2020 0 520 510 515 60,448 3,120,071,000 229
13 Aug 2020 0 520 496 510 53,647 2,716,853,800 233
14 Aug 2020 0 515 498 510 80,486 4,071,548,500 316
18 Aug 2020 0 515 505 510 83,382 4,264,739,500 344
19 Aug 2020 0 520 510 515 77,144 3,952,250,000 310
24 Aug 2020 0 515 505 510 82,471 4,207,921,500 306
26 Aug 2020 0 530 500 530 81,058 4,182,218,500 347
27 Aug 2020 0 545 525 535 72,726 3,887,363,000 312
28 Aug 2020 0 545 530 535 57,753 3,098,385,000 238
31 Aug 2020 0 545 505 505 55,972 2,977,895,000 287
01 Sep 2020 0 515 500 515 66,497 3,378,914,000 276
02 Sep 2020 0 530 515 520 49,101 2,548,263,500 191
03 Sep 2020 0 530 510 510 67,977 3,534,841,500 294
04 Sep 2020 0 510 500 505 64,048 3,236,777,000 237
07 Sep 2020 0 505 486 486 17,718 883,864,100 136
10 Sep 2020 0 486 456 482 13,610 655,341,800 74
14 Sep 2020 0 474 440 442 47,327 2,185,214,200 302
15 Sep 2020 0 444 416 442 46,220 2,013,330,800 176
16 Sep 2020 0 442 412 416 49,909 2,155,267,600 177
17 Sep 2020 0 416 392 400 17,360 708,176,200 118
18 Sep 2020 0 400 374 374 46,519 1,818,950,800 218
21 Sep 2020 0 380 350 350 59,858 2,224,415,800 334
22 Sep 2020 0 386 348 376 94,644 3,394,066,600 547
23 Sep 2020 0 378 360 360 69,713 2,582,183,600 354
24 Sep 2020 0 366 354 360 61,761 2,236,618,600 280
25 Sep 2020 0 370 360 364 87,706 3,199,344,600 340
28 Sep 2020 0 374 364 374 92,227 3,410,754,000 307
29 Sep 2020 0 394 374 388 86,591 3,332,305,200 410
30 Sep 2020 0 396 382 396 66,742 2,624,001,800 306
01 Oct 2020 0 404 390 402 56,374 2,256,496,600 261
02 Oct 2020 0 410 382 402 60,143 2,434,362,800 281
05 Oct 2020 0 410 402 408 81,844 3,334,017,400 307
06 Oct 2020 0 424 406 420 74,957 3,118,245,200 286
07 Oct 2020 0 428 418 426 70,565 2,989,346,400 276
08 Oct 2020 0 438 424 434 95,176 4,118,399,600 415
09 Oct 2020 0 436 420 432 68,724 2,976,617,400 251
12 Oct 2020 0 438 416 428 62,946 2,715,495,600 225
13 Oct 2020 0 430 406 428 61,363 2,620,463,400 217
14 Oct 2020 0 430 418 426 64,071 2,724,890,000 213
15 Oct 2020 0 430 422 430 59,297 2,535,681,600 197
16 Oct 2020 0 430 420 420 62,296 2,665,157,000 218
19 Oct 2020 0 426 420 426 85,606 3,628,670,200 239
22 Oct 2020 0 432 420 432 75,379 3,227,547,200 255
23 Oct 2020 0 450 432 450 92,018 4,068,404,000 407
26 Oct 2020 0 454 440 440 53,738 2,426,751,000 257
27 Oct 2020 0 440 420 438 54,767 2,356,855,200 188
02 Nov 2020 0 448 422 438 70,463 3,110,778,000 250
03 Nov 2020 0 454 438 454 95,724 4,302,766,600 437
04 Nov 2020 0 484 454 484 82,619 3,837,481,400 486
05 Nov 2020 0 500 484 500 69,892 3,453,460,000 409
06 Nov 2020 0 510 478 494 55,755 2,775,283,100 321
09 Nov 2020 0 500 488 494 58,394 2,900,792,400 255
10 Nov 2020 0 500 480 482 53,145 2,615,365,200 315
11 Nov 2020 0 492 480 490 68,019 3,317,516,400 336
12 Nov 2020 0 490 484 488 72,582 3,539,576,000 291
13 Nov 2020 0 505 486 505 80,577 3,940,431,200 315
16 Nov 2020 0 520 505 515 72,487 3,722,229,000 457
17 Nov 2020 0 530 515 525 65,710 3,435,290,000 291
18 Nov 2020 0 535 520 525 53,823 2,842,431,000 231
19 Nov 2020 0 525 500 505 55,072 2,843,639,000 293
20 Nov 2020 0 515 498 510 64,886 3,294,505,900 274
23 Nov 2020 0 510 486 510 69,481 3,461,767,200 329
24 Nov 2020 0 520 510 515 82,412 4,236,347,000 375
25 Nov 2020 0 530 500 505 62,291 3,244,746,500 401
26 Nov 2020 0 515 500 505 67,780 3,433,609,500 271
27 Nov 2020 0 515 505 510 66,294 3,375,525,000 241
30 Nov 2020 0 520 498 500 59,936 3,076,692,000 284
01 Dec 2020 0 505 490 505 63,411 3,171,526,900 291
02 Dec 2020 0 515 505 515 67,918 3,454,830,000 308
03 Dec 2020 0 515 500 505 42,734 2,169,157,000 182
04 Dec 2020 0 515 494 500 62,935 3,175,613,000 270
07 Dec 2020 0 510 500 510 66,337 3,346,337,000 284
08 Dec 2020 0 510 496 510 65,328 3,298,526,400 261
14 Dec 2020 0 525 494 520 73,741 3,721,032,200 387
15 Dec 2020 0 540 520 525 79,606 4,220,014,000 571
16 Dec 2020 0 535 520 530 48,761 2,592,826,000 243
17 Dec 2020 0 535 515 515 59,616 3,159,107,000 249
18 Dec 2020 0 530 515 530 66,851 3,479,451,000 277
21 Dec 2020 0 570 525 570 82,307 4,462,085,500 563
22 Dec 2020 0 590 565 565 45,691 2,633,144,500 405
23 Dec 2020 0 570 530 560 40,888 2,278,554,000 244
28 Dec 2020 0 590 545 590 73,263 4,140,909,000 327
29 Dec 2020 0 620 585 590 55,650 3,367,990,500 405
30 Dec 2020 0 595 550 555 50,151 2,947,806,000 259
04 Jan 2021 0 585 545 585 61,582 3,446,218,500 270
05 Jan 2021 0 620 570 615 61,261 3,621,142,500 298
06 Jan 2021 0 630 605 620 43,765 2,703,090,000 397
07 Jan 2021 0 630 610 615 37,674 2,356,797,000 242
08 Jan 2021 0 700 615 685 49,538 3,121,923,500 337
11 Jan 2021 0 705 665 670 60,030 4,144,584,500 369
13 Jan 2021 0 750 655 730 51,113 3,433,488,500 325
14 Jan 2021 0 735 700 700 36,265 2,618,723,000 216
15 Jan 2021 0 705 665 665 37,656 2,608,104,000 225
18 Jan 2021 0 665 630 655 42,551 2,739,911,000 240
19 Jan 2021 0 665 625 625 40,741 2,668,299,000 176
20 Jan 2021 0 635 615 630 54,719 3,428,630,500 164
21 Jan 2021 0 695 635 675 40,636 2,619,168,500 233
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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