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
6,615,000,000 (Total)
As of 28 Mar 2024
99.10% Scripless = 6,555,530,030.000
Local Percentage
73.35%
Foreign Percentage
25.75%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 520 510 515 75,311 3,877,041,000 287
04 Apr 2023 0 520 510 515 101,167 5,176,426,500 333
05 Apr 2023 0 520 505 510 115,194 5,897,769,500 417
06 Apr 2023 0 515 505 505 105,714 5,384,456,000 299
10 Apr 2023 0 515 505 510 95,269 4,857,875,500 274
11 Apr 2023 0 510 500 500 85,698 4,331,618,500 408
12 Apr 2023 0 510 492 500 72,165 3,597,399,600 671
13 Apr 2023 0 505 496 505 77,375 3,873,899,200 586
14 Apr 2023 0 510 498 500 79,452 3,972,522,100 368
17 Apr 2023 0 505 498 500 78,901 3,944,963,500 257
18 Apr 2023 0 505 500 505 88,144 4,420,482,000 274
26 Apr 2023 0 525 500 520 123,843 6,376,467,500 581
27 Apr 2023 0 525 505 515 127,873 6,578,388,500 617
28 Apr 2023 0 515 498 500 201,404 10,210,326,600 702
02 May 2023 0 505 476 505 144,746 7,133,957,200 930
02 May 2023 0 505 476 505 144,746 7,133,957,200 930
02 May 2023 0 505 476 505 144,746 7,133,957,200 930
02 May 2023 0 505 476 505 144,746 7,133,957,200 930
03 May 2023 0 505 488 500 121,737 6,034,442,500 603
04 May 2023 0 505 490 500 137,511 6,802,280,300 619
05 May 2023 0 500 492 500 102,263 5,078,045,800 327
08 May 2023 0 505 494 500 119,298 5,925,021,500 401
09 May 2023 0 505 496 500 117,577 5,877,224,600 415
10 May 2023 0 505 496 500 118,727 5,935,173,200 470
11 May 2023 0 505 488 498 130,916 6,473,492,500 844
12 May 2023 0 498 492 498 85,093 4,205,653,000 353
15 May 2023 0 505 494 505 119,423 5,940,271,500 478
16 May 2023 0 510 496 498 97,611 4,875,216,000 305
19 May 2023 0 500 492 492 57,308 2,848,166,800 362
22 May 2023 0 494 476 488 55,402 2,682,846,600 517
23 May 2023 0 486 482 486 9,323 451,459,000 165
24 May 2023 0 488 484 486 34,848 1,692,883,600 338
25 May 2023 0 486 482 486 47,625 2,304,400,200 365
26 May 2023 0 500 482 496 47,033 2,300,270,200 501
29 May 2023 0 496 488 488 40,955 2,009,307,200 504
30 May 2023 0 492 478 482 71,107 3,430,085,800 589
31 May 2023 0 484 474 482 41,914 2,011,973,400 386
05 Jun 2023 0 484 476 482 29,712 1,431,076,800 519
06 Jun 2023 0 484 478 482 33,238 1,599,609,600 404
07 Jun 2023 0 484 466 482 53,559 2,571,120,600 638
08 Jun 2023 0 470 456 458 58,373 2,697,093,400 1,069
09 Jun 2023 0 460 452 456 46,314 2,114,496,200 747
12 Jun 2023 0 458 444 448 47,360 2,130,111,600 769
13 Jun 2023 0 456 450 450 60,310 2,732,939,200 458
14 Jun 2023 0 464 450 462 62,105 2,832,192,600 426
15 Jun 2023 0 466 460 464 54,685 2,534,113,600 395
16 Jun 2023 0 464 454 454 58,155 2,668,935,000 471
19 Jun 2023 0 456 448 450 41,839 1,894,636,800 435
20 Jun 2023 0 452 446 452 52,570 2,363,627,600 341
21 Jun 2023 0 462 450 454 48,767 2,218,618,800 405
22 Jun 2023 0 456 450 454 47,259 2,143,279,600 267
23 Jun 2023 0 460 450 456 69,856 3,180,386,000 298
26 Jun 2023 0 456 450 456 57,469 2,609,414,800 357
27 Jun 2023 0 462 448 452 47,384 2,147,520,400 495
03 Jul 2023 0 458 444 446 43,011 1,928,015,800 585
04 Jul 2023 0 448 444 446 69,864 3,112,095,800 505
05 Jul 2023 0 452 444 446 83,522 3,735,211,400 638
06 Jul 2023 0 450 440 446 86,682 3,856,715,400 765
07 Jul 2023 0 446 440 442 73,068 3,230,212,000 536
10 Jul 2023 0 446 436 438 70,982 3,121,888,200 958
11 Jul 2023 0 446 438 446 51,455 2,273,158,600 498
12 Jul 2023 0 474 446 464 151,683 6,943,527,800 1,425
13 Jul 2023 0 472 462 466 104,779 4,887,590,000 821
14 Jul 2023 0 470 462 470 85,811 4,004,769,400 483
17 Jul 2023 0 476 468 470 74,117 3,497,067,200 598
18 Jul 2023 0 470 460 460 73,315 3,392,813,000 523
20 Jul 2023 0 462 454 460 77,695 3,564,663,800 672
21 Jul 2023 0 460 450 450 46,722 2,124,786,000 561
24 Jul 2023 0 456 450 450 93,584 4,237,129,200 640
25 Jul 2023 0 468 450 466 93,427 4,297,440,600 672
26 Jul 2023 0 466 458 464 70,178 3,243,348,600 448
27 Jul 2023 0 464 456 456 51,945 2,391,907,800 327
28 Jul 2023 0 460 442 450 63,832 2,873,197,400 796
31 Jul 2023 0 452 446 450 70,109 3,154,037,800 431
01 Aug 2023 0 454 440 442 75,158 3,338,506,000 585
02 Aug 2023 0 444 434 436 84,400 3,701,880,600 633
03 Aug 2023 0 440 430 438 71,766 3,127,673,400 435
04 Aug 2023 0 440 436 440 62,285 2,725,634,400 330
07 Aug 2023 0 450 438 444 75,939 3,362,584,200 490
08 Aug 2023 0 446 440 444 68,956 3,056,827,000 455
09 Aug 2023 0 446 438 444 70,131 3,097,719,800 314
10 Aug 2023 0 444 436 438 34,801 1,529,193,600 559
11 Aug 2023 0 438 434 438 42,534 1,861,923,400 420
14 Aug 2023 0 438 432 438 33,330 1,451,574,800 419
15 Aug 2023 0 440 436 440 50,370 2,199,210,200 302
16 Aug 2023 0 440 432 432 74,140 3,238,133,600 434
18 Aug 2023 0 442 432 442 73,244 3,189,264,800 344
21 Aug 2023 0 446 438 444 67,509 2,985,530,400 447
22 Aug 2023 0 446 438 440 77,792 3,438,300,400 556
23 Aug 2023 0 444 436 436 66,154 2,904,668,400 444
24 Aug 2023 0 442 432 438 72,911 3,189,751,600 567
25 Aug 2023 0 440 434 436 37,519 1,642,084,800 440
28 Aug 2023 0 438 432 434 69,514 3,028,514,200 615
29 Aug 2023 0 438 432 432 53,303 2,314,860,600 506
30 Aug 2023 0 440 432 438 60,390 2,636,931,400 320
31 Aug 2023 0 440 436 436 53,045 2,329,764,200 389
01 Sep 2023 0 440 434 440 72,090 3,154,053,000 293
04 Sep 2023 0 440 436 436 57,589 2,524,423,000 604
05 Sep 2023 0 438 434 438 61,611 2,685,907,000 735
06 Sep 2023 0 438 434 438 54,400 2,371,862,400 632
07 Sep 2023 0 438 432 434 59,071 2,572,409,800 502
08 Sep 2023 0 434 430 430 39,395 1,704,992,200 307
11 Sep 2023 0 434 428 430 51,431 2,212,805,400 320
12 Sep 2023 0 434 428 432 47,220 2,031,718,600 423
13 Sep 2023 0 434 430 432 34,983 1,511,744,400 197
14 Sep 2023 0 434 430 430 32,091 1,389,357,200 288
15 Sep 2023 0 434 430 430 51,638 2,230,144,400 475
18 Sep 2023 0 434 424 424 33,733 1,445,080,000 378
19 Sep 2023 0 428 420 420 49,806 2,110,505,800 342
20 Sep 2023 0 426 420 424 56,718 2,399,122,200 307
21 Sep 2023 0 444 424 444 82,433 3,561,450,400 770
22 Sep 2023 0 450 438 438 64,143 2,857,342,600 727
25 Sep 2023 0 442 434 436 52,892 2,313,130,600 419
26 Sep 2023 0 442 432 432 63,946 2,795,365,400 465
27 Sep 2023 0 434 428 430 26,087 1,123,225,800 249
29 Sep 2023 0 434 426 430 30,286 1,301,882,400 207
02 Oct 2023 0 432 428 428 20,636 885,924,600 220
03 Oct 2023 0 430 422 424 32,450 1,379,759,800 297
04 Oct 2023 0 424 418 422 34,282 1,441,046,600 368
05 Oct 2023 0 422 418 418 26,802 1,126,795,000 173
06 Oct 2023 0 420 410 414 26,330 1,095,035,200 468
09 Oct 2023 0 414 408 408 37,639 1,550,659,600 340
10 Oct 2023 0 416 404 414 70,815 2,903,311,600 459
11 Oct 2023 0 422 414 422 54,605 2,287,158,800 479
12 Oct 2023 0 428 422 424 42,284 1,800,799,200 339
13 Oct 2023 0 426 420 420 50,032 2,121,092,600 237
17 Oct 2023 0 428 420 422 55,927 2,375,858,800 351
18 Oct 2023 0 424 412 414 31,717 1,331,989,600 373
19 Oct 2023 0 416 410 410 51,501 2,124,981,400 300
23 Oct 2023 0 412 402 404 56,063 2,285,047,600 348
24 Oct 2023 0 410 404 408 50,981 2,073,710,600 487
26 Oct 2023 0 420 410 416 55,332 2,300,012,400 449
27 Oct 2023 0 434 410 422 85,796 3,646,290,000 615
31 Oct 2023 0 416 408 408 52,516 2,158,235,000 370
01 Nov 2023 0 410 400 404 46,735 1,897,820,400 407
02 Nov 2023 0 412 404 410 61,043 2,496,527,200 424
03 Nov 2023 0 426 412 422 74,151 3,094,687,000 395
06 Nov 2023 0 430 422 426 65,283 2,779,058,000 579
07 Nov 2023 0 428 420 424 69,124 2,928,041,800 375
09 Nov 2023 0 426 412 412 73,966 3,110,407,200 575
10 Nov 2023 0 416 406 406 28,287 1,163,089,000 253
13 Nov 2023 0 408 402 406 57,361 2,331,404,000 470
14 Nov 2023 0 412 406 410 58,294 2,375,613,200 308
15 Nov 2023 0 412 408 410 54,123 2,215,599,800 277
17 Nov 2023 0 416 412 414 54,382 2,246,300,400 283
21 Nov 2023 0 416 410 414 53,586 2,215,343,400 296
22 Nov 2023 0 416 410 416 56,789 2,347,288,800 254
24 Nov 2023 0 416 412 414 57,389 2,375,907,800 208
27 Nov 2023 0 422 414 418 61,011 2,544,257,800 318
28 Nov 2023 0 428 418 426 59,246 2,517,062,200 353
30 Nov 2023 0 444 422 438 79,663 3,430,240,800 662
01 Dec 2023 0 448 434 440 61,892 2,725,126,200 374
04 Dec 2023 0 442 428 428 38,305 1,655,169,800 303
05 Dec 2023 0 428 424 424 40,349 1,719,186,800 172
06 Dec 2023 0 428 426 426 12,117 516,264,000 90
07 Dec 2023 0 438 428 432 38,027 1,636,966,600 254
08 Dec 2023 0 434 428 430 29,899 1,288,856,200 125
11 Dec 2023 0 430 414 414 55,444 2,357,723,200 241
12 Dec 2023 0 420 410 410 20,644 857,210,000 152
13 Dec 2023 0 414 406 414 58,602 2,402,181,800 280
14 Dec 2023 0 416 410 410 51,597 2,129,829,000 229
15 Dec 2023 0 428 410 424 71,457 2,990,569,000 340
18 Dec 2023 0 426 414 422 57,144 2,418,423,800 265
19 Dec 2023 0 430 416 426 59,301 2,504,503,800 241
20 Dec 2023 0 436 424 424 59,438 2,544,268,200 258
21 Dec 2023 0 430 422 426 53,276 2,267,597,600 255
22 Dec 2023 0 436 426 432 55,911 2,403,032,600 256
27 Dec 2023 0 442 430 438 68,141 2,962,052,200 360
28 Dec 2023 0 450 434 450 77,766 3,455,349,000 578
29 Dec 2023 0 450 436 438 59,601 2,652,188,800 395
02 Jan 2024 0 444 434 442 50,907 2,237,917,000 325
03 Jan 2024 0 450 436 436 61,876 2,749,380,200 361
04 Jan 2024 0 442 434 442 51,024 2,238,990,400 314
05 Jan 2024 0 446 434 434 37,636 1,657,600,200 343
08 Jan 2024 0 438 430 434 47,576 2,065,324,000 283
09 Jan 2024 0 446 436 442 57,505 2,532,820,200 355
10 Jan 2024 0 454 440 446 63,832 2,854,792,600 481
11 Jan 2024 0 450 440 446 51,091 2,270,057,400 253
12 Jan 2024 0 448 442 448 49,727 2,211,176,600 233
15 Jan 2024 0 452 440 446 56,990 2,549,016,000 352
16 Jan 2024 0 448 442 446 51,091 2,272,293,200 272
17 Jan 2024 0 446 436 440 47,335 2,089,254,200 285
18 Jan 2024 0 440 428 432 40,315 1,748,903,800 347
19 Jan 2024 0 432 424 426 50,803 2,179,186,800 344
22 Jan 2024 0 432 426 430 46,989 2,020,820,200 286
23 Jan 2024 0 440 428 430 54,724 2,374,829,400 334
24 Jan 2024 0 434 422 424 28,430 1,214,393,200 139
25 Jan 2024 0 426 412 412 44,747 1,875,016,600 300
26 Jan 2024 0 418 414 416 49,932 2,073,859,000 232
29 Jan 2024 0 418 414 414 26,773 1,112,134,400 144
30 Jan 2024 0 416 410 410 50,444 2,081,665,400 198
31 Jan 2024 0 428 410 420 64,848 2,716,615,000 303
01 Feb 2024 0 420 412 416 48,814 2,030,012,000 292
02 Feb 2024 0 418 402 406 40,557 1,649,845,600 491
05 Feb 2024 0 408 402 406 55,775 2,255,763,800 320
06 Feb 2024 0 416 406 408 57,564 2,359,228,600 307
07 Feb 2024 0 412 408 410 56,387 2,313,905,400 260
12 Feb 2024 0 412 400 404 55,503 2,244,192,800 371
13 Feb 2024 0 412 402 408 53,583 2,180,760,000 262
15 Feb 2024 0 422 410 414 66,634 2,756,893,600 449
16 Feb 2024 0 420 414 414 51,373 2,134,161,400 288
19 Feb 2024 0 422 412 418 55,066 2,289,369,000 282
20 Feb 2024 0 434 414 424 57,490 2,430,045,000 366
21 Feb 2024 0 428 416 418 60,683 2,554,557,600 290
22 Feb 2024 0 422 418 422 32,351 1,362,408,400 142
23 Feb 2024 0 426 416 420 49,969 2,105,388,400 254
26 Feb 2024 0 422 412 420 52,512 2,183,854,200 259
28 Feb 2024 0 418 414 416 51,025 2,121,332,400 227
29 Feb 2024 0 420 414 416 50,816 2,117,018,200 222
01 Mar 2024 0 418 410 410 34,231 1,416,202,200 172
04 Mar 2024 0 412 404 406 54,959 2,234,897,000 329
05 Mar 2024 0 410 404 406 37,826 1,539,460,600 139
06 Mar 2024 0 410 404 406 51,283 2,087,831,800 283
08 Mar 2024 0 410 404 404 54,807 2,227,107,200 235
13 Mar 2024 0 406 404 406 47,947 1,946,588,000 248
14 Mar 2024 0 406 404 406 11,921 483,090,600 107
15 Mar 2024 0 408 402 406 51,932 2,100,337,200 379
18 Mar 2024 0 408 402 406 55,134 2,229,770,200 304
19 Mar 2024 0 408 404 408 56,231 2,280,291,200 427
21 Mar 2024 0 408 404 408 54,073 2,198,677,800 261
22 Mar 2024 0 410 406 408 53,864 2,189,216,400 193
25 Mar 2024 0 410 406 408 45,051 1,835,848,800 211
26 Mar 2024 0 412 406 410 53,938 2,204,928,800 212
27 Mar 2024 0 412 404 406 52,726 2,152,223,800 292
28 Mar 2024 0 412 402 406 54,357 2,209,768,200 294

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 MLIA : 26 IDR) 07 Jun 2023 09 Jun 2023 16 Jun 2023 Active
Proxy Voting   - 03 May 2023 26 May 2023 Active
Mandatory Conversion (1 MLIA : 5 MLIA ) - 18 Jul 2022 19 Jul 2022 Active
Proxy Voting   - 31 May 2022 24 Jun 2022 Active
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