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
01 Mar 2019 0 1,260 1,220 1,260 14,666 1,820,923,500 233
05 Mar 2019 0 1,275 1,265 1,265 6,099 774,654,000 213
08 Mar 2019 0 1,295 1,275 1,295 7,567 970,052,500 204
12 Mar 2019 0 1,340 1,320 1,340 7,620 1,013,432,000 250
13 Mar 2019 0 1,390 1,340 1,385 16,820 2,286,307,000 518
14 Mar 2019 0 1,425 1,385 1,425 12,993 1,829,445,500 374
15 Mar 2019 0 1,440 1,420 1,430 8,120 1,163,036,500 277
18 Mar 2019 0 1,440 1,425 1,440 7,164 1,027,290,000 198
22 Mar 2019 0 1,410 1,385 1,410 8,556 1,192,657,000 341
26 Mar 2019 0 1,445 1,405 1,445 16,758 2,384,186,500 507
27 Mar 2019 0 1,485 1,445 1,485 17,321 2,526,287,500 390
28 Mar 2019 0 1,510 1,480 1,510 22,233 3,326,013,000 300
29 Mar 2019 0 1,555 1,505 1,540 28,312 4,327,744,000 377
01 Apr 2019 0 1,555 1,515 1,545 11,845 1,820,992,000 475
04 Apr 2019 0 1,575 1,545 1,565 13,800 2,151,573,000 592
05 Apr 2019 0 1,580 1,565 1,580 13,588 2,136,776,500 599
09 Apr 2019 0 1,605 1,585 1,590 12,262 1,956,145,000 501
11 Apr 2019 0 1,600 1,555 1,575 16,812 2,651,071,500 670
18 Apr 2019 0 1,630 1,560 1,620 21,017 3,352,094,500 1,222
22 Apr 2019 0 1,625 1,500 1,560 30,331 4,745,869,500 1,001
23 Apr 2019 0 1,555 1,540 1,540 20,105 3,106,618,500 955
24 Apr 2019 0 1,540 1,420 1,420 16,593 2,438,383,000 779
25 Apr 2019 0 1,420 1,380 1,390 11,046 1,542,413,500 507
26 Apr 2019 0 1,385 1,300 1,300 9,692 1,278,937,000 294
29 Apr 2019 0 1,340 1,295 1,340 9,438 1,240,764,000 494
06 May 2019 0 1,335 1,300 1,330 9,071 1,196,720,000 380
13 May 2019 0 1,365 1,315 1,325 16,405 2,189,359,000 490
15 May 2019 0 1,360 1,305 1,310 12,313 1,649,210,000 432
20 May 2019 0 1,370 1,295 1,350 16,869 2,252,896,000 622
21 May 2019 0 1,410 1,350 1,390 26,309 3,636,597,500 688
22 May 2019 0 1,390 1,370 1,390 9,466 1,310,777,500 306
23 May 2019 0 1,410 1,385 1,400 6,264 877,408,000 289
28 May 2019 0 1,430 1,410 1,410 11,296 1,605,564,000 316
29 May 2019 0 1,420 1,405 1,410 8,402 1,187,092,000 330
11 Jun 2019 0 1,410 1,405 1,410 7,028 990,282,000 403
12 Jun 2019 0 1,415 1,405 1,405 7,625 1,073,114,500 402
13 Jun 2019 0 1,405 1,390 1,390 7,735 1,077,951,500 324
14 Jun 2019 0 1,385 1,380 1,380 7,470 1,034,429,500 285
17 Jun 2019 0 1,380 1,370 1,370 9,326 1,282,087,000 367
18 Jun 2019 0 1,365 1,325 1,325 9,288 1,252,837,000 201
25 Jun 2019 0 1,315 1,295 1,295 9,332 1,215,637,000 276
28 Jun 2019 0 1,315 1,295 1,305 10,127 1,318,961,000 342
01 Jul 2019 0 1,345 1,295 1,345 13,791 1,815,342,500 487
02 Jul 2019 0 1,410 1,345 1,410 14,598 2,016,299,000 546
04 Jul 2019 0 1,415 1,405 1,410 11,041 1,556,664,000 595
05 Jul 2019 0 1,425 1,405 1,415 8,932 1,265,959,500 367
08 Jul 2019 0 1,415 1,405 1,405 11,288 1,591,978,000 506
15 Jul 2019 0 1,450 1,410 1,450 18,577 2,669,973,500 404
16 Jul 2019 0 1,485 1,445 1,470 28,346 4,147,538,500 532
17 Jul 2019 0 1,490 1,445 1,485 30,252 4,448,883,000 658
18 Jul 2019 0 1,545 1,480 1,535 19,878 3,019,777,000 380
19 Jul 2019 0 1,585 1,525 1,525 25,862 4,029,272,500 571
22 Jul 2019 0 1,540 1,505 1,515 16,941 2,576,790,500 363
23 Jul 2019 0 1,530 1,495 1,510 21,228 3,214,079,000 539
30 Jul 2019 0 1,510 1,470 1,510 21,079 3,127,409,000 656
31 Jul 2019 0 1,515 1,505 1,515 16,661 2,512,429,500 1,133
01 Aug 2019 0 1,525 1,510 1,525 21,032 3,192,820,500 862
05 Aug 2019 0 1,530 1,520 1,520 19,978 3,046,686,500 690
07 Aug 2019 0 1,530 1,515 1,525 18,545 2,822,146,500 1,101
08 Aug 2019 0 1,540 1,525 1,535 20,064 3,074,974,500 1,015
12 Aug 2019 0 1,545 1,520 1,530 19,823 3,043,656,500 1,008
15 Aug 2019 0 1,530 1,520 1,530 16,791 2,563,698,000 964
16 Aug 2019 0 1,535 1,525 1,535 18,722 2,864,720,000 849
19 Aug 2019 0 1,540 1,530 1,540 19,657 3,013,809,500 1,095
20 Aug 2019 0 1,560 1,530 1,530 25,175 3,903,509,000 879
21 Aug 2019 0 1,530 1,510 1,510 24,504 3,730,167,500 1,275
22 Aug 2019 0 1,510 1,490 1,490 19,710 2,963,229,000 795
23 Aug 2019 0 1,490 1,480 1,485 21,755 3,235,472,500 833
30 Aug 2019 0 1,520 1,490 1,515 33,179 4,985,967,000 910
02 Sep 2019 0 1,540 1,515 1,540 31,569 4,806,034,500 1,072
03 Sep 2019 0 1,570 1,535 1,535 34,473 5,341,413,000 1,253
04 Sep 2019 0 1,540 1,515 1,520 32,651 5,013,959,000 1,156
10 Sep 2019 0 1,515 1,500 1,505 32,408 4,880,556,000 1,275
12 Sep 2019 0 1,525 1,510 1,515 30,429 4,612,786,000 1,347
13 Sep 2019 0 1,520 1,510 1,515 28,854 4,374,588,000 1,414
17 Sep 2019 0 1,505 1,470 1,505 28,649 4,278,089,500 1,171
18 Sep 2019 0 1,515 1,495 1,500 46,037 6,917,681,000 696
19 Sep 2019 0 1,505 1,495 1,500 42,718 6,419,402,500 1,211
20 Sep 2019 0 1,505 1,490 1,500 19,666 2,950,241,500 387
23 Sep 2019 0 1,495 1,440 1,440 25,300 3,734,530,000 725
24 Sep 2019 0 1,470 1,300 1,300 26,498 3,627,418,000 511
25 Sep 2019 0 1,305 1,255 1,300 36,091 4,617,867,000 1,143
26 Sep 2019 0 1,305 1,260 1,300 42,661 5,451,708,000 1,351
27 Sep 2019 0 1,300 1,260 1,290 30,939 3,954,114,000 1,117
30 Sep 2019 0 1,290 1,250 1,250 37,203 4,728,102,000 1,251
01 Oct 2019 0 1,265 1,235 1,250 36,681 4,593,991,000 1,075
02 Oct 2019 0 1,250 1,240 1,250 38,553 4,806,439,000 1,070
03 Oct 2019 0 1,310 1,240 1,310 47,011 5,974,594,000 997
04 Oct 2019 0 1,330 1,290 1,290 56,714 7,458,379,000 1,157
07 Oct 2019 0 1,315 1,290 1,305 55,655 7,301,435,000 1,110
09 Oct 2019 0 1,320 1,300 1,310 52,583 6,905,213,500 970
11 Oct 2019 0 1,315 1,300 1,305 40,114 5,263,451,500 702
14 Oct 2019 0 1,315 1,300 1,310 32,854 4,307,927,500 976
15 Oct 2019 0 1,310 1,305 1,305 36,501 4,781,498,500 1,438
17 Oct 2019 0 1,305 1,300 1,305 34,884 4,552,348,500 1,266
23 Oct 2019 0 1,320 1,290 1,305 31,232 4,073,765,000 852
25 Oct 2019 0 1,315 1,305 1,310 47,186 6,183,206,500 855
29 Oct 2019 0 1,310 1,305 1,310 50,390 6,600,933,500 1,185
07 Nov 2019 0 1,240 1,210 1,215 33,044 4,064,033,500 803
11 Nov 2019 0 1,200 1,195 1,195 35,698 4,278,117,500 979
13 Nov 2019 0 1,180 1,175 1,175 35,177 4,134,798,000 872
14 Nov 2019 0 1,175 1,165 1,170 36,936 4,314,893,500 1,011
15 Nov 2019 0 1,165 1,155 1,155 34,951 4,063,459,500 881
18 Nov 2019 0 1,150 1,120 1,120 35,887 4,041,683,000 429
19 Nov 2019 0 1,120 1,115 1,115 34,297 3,830,423,500 668
20 Nov 2019 0 1,155 1,115 1,135 43,295 4,915,453,000 478
21 Nov 2019 0 1,135 1,095 1,095 46,375 5,236,430,000 487
22 Nov 2019 0 1,100 970 970 48,814 5,091,268,000 350
27 Nov 2019 0 980 960 960 42,000 4,077,952,000 297
29 Nov 2019 0 960 950 960 42,380 4,045,332,000 229
03 Dec 2019 0 960 950 955 42,898 4,100,053,000 198
09 Dec 2019 0 920 890 915 45,479 4,130,408,500 306
10 Dec 2019 0 945 890 890 87,462 8,073,906,500 343
11 Dec 2019 0 900 885 895 56,308 5,033,772,000 236
12 Dec 2019 0 905 880 885 46,212 4,132,793,500 223
13 Dec 2019 0 890 850 855 42,095 3,676,670,500 214
17 Dec 2019 0 825 810 815 50,820 4,140,719,500 264
19 Dec 2019 0 815 805 815 51,112 4,162,334,000 220
26 Dec 2019 0 835 805 825 50,642 4,152,880,500 269
27 Dec 2019 0 835 790 790 52,219 4,251,164,500 274
30 Dec 2019 0 805 700 700 62,801 4,961,965,000 347
02 Jan 2020 0 750 705 750 57,265 4,120,622,000 342
03 Jan 2020 0 760 730 735 58,885 4,388,848,000 403
06 Jan 2020 0 735 675 680 51,007 3,651,163,500 274
07 Jan 2020 0 695 665 675 65,683 4,449,198,000 297
08 Jan 2020 0 675 590 595 39,317 2,560,432,500 227
09 Jan 2020 0 610 570 570 55,359 3,285,196,000 335
10 Jan 2020 0 585 560 570 57,847 3,298,223,500 248
13 Jan 2020 0 590 570 580 70,317 4,057,962,000 318
16 Jan 2020 0 570 560 565 71,806 4,054,827,000 271
17 Jan 2020 0 565 535 535 42,278 2,347,726,500 182
21 Jan 2020 0 575 520 570 87,311 4,689,717,500 344
22 Jan 2020 0 595 520 560 72,735 4,129,128,000 408
24 Jan 2020 0 555 525 525 25,662 1,370,067,500 152
28 Jan 2020 0 500 490 498 52,693 2,613,127,400 160
29 Jan 2020 0 496 484 488 49,526 2,439,713,000 166
31 Jan 2020 0 488 470 480 63,919 3,060,414,000 231
03 Feb 2020 0 478 462 464 53,337 2,523,072,000 212
04 Feb 2020 0 480 464 478 59,116 2,783,751,400 219
05 Feb 2020 0 486 480 480 64,771 3,124,905,800 288
06 Feb 2020 0 535 478 505 67,401 3,358,169,700 463
07 Feb 2020 0 525 500 520 69,874 3,587,571,500 294
10 Feb 2020 0 530 515 525 59,485 3,111,892,500 294
11 Feb 2020 0 525 492 492 51,480 2,632,432,000 287
13 Feb 2020 0 525 488 500 147,955 7,404,509,500 721
14 Feb 2020 0 580 500 575 57,044 3,011,606,000 646
17 Feb 2020 0 610 565 585 75,754 4,466,747,000 890
18 Feb 2020 0 615 570 605 53,895 3,160,166,500 437
20 Feb 2020 0 610 575 600 56,476 3,352,621,500 305
21 Feb 2020 0 625 595 605 70,714 4,279,760,000 393

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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