What is the all time high of MLIA?

PT Mulia Industrindo Tbk (MLIA) closed at its highest ever adjusted price, IDR 608.78, on Jun 16, 2022. Its lowest close was IDR 18.58 on Mar 19, 2003.

How much has MLIA returned over the last 10 years?

+141.2% in price terms from the close ten years before Sep 28, 2026, which is +9.2% a year compounded. Over one year the return is -39.7%; over five years -8.0%.

What was the worst drawdown in MLIA history?

-78.4% from the Apr 19, 2019 peak to the Sep 21, 2020 trough on adjusted closes; the previous peak was regained on Oct 7, 2021.

How far back does MLIA historical data go?

The daily series starts on Nov 22, 2000 and runs to Sep 28, 2026: 6,425 trading sessions across 25.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are MLIA historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get MLIA historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Nov 22, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for MLIA?

Among complete calendar years, 2021 was the best at +298.2% and 2001 the worst at -62.0%, measured close to close.

IDX · MLIA · stock

PT Mulia Industrindo Tbk (MLIA) stock price history

Every IDX trading session of PT Mulia Industrindo Tbk from Nov 22, 2000 to Sep 28, 2026: 6,425 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MLIA data, free key Year by year table

MLIA adjusted close, 2000 to 2026

MLIAPT Mulia Industrindo Tbk

IDR 210.00-39.7% over one year

IDR 608.78
All time high, 2022: IDR 354.00
52 week high, IDR 202.00 low: 6,425
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

MLIA key facts

PT Mulia Industrindo Tbk (MLIA) closed at IDR 210.00 on Sep 28, 2026 on IDX.
MLIA's all time high close is IDR 608.78, set on Jun 16, 2022; its all time low close is IDR 18.58 on Mar 19, 2003.
MLIA's 52 week range is IDR 202.00 to IDR 354.00.
MLIA returned -39.7% over the year to Sep 28, 2026 and -8.0% over five years.
Over ten years MLIA returned +141%, +9.2% a year compounded.
MLIA's deepest drawdown was -78.4% from Apr 19, 2019 to Sep 21, 2020.
DataCedar holds 6,425 daily sessions of MLIA history from Nov 22, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MLIA price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MLIA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-9.5%
3 months	-12.5%
6 months	-27.6%
Year to date	-38.2%
1 year	-39.7%
3 years	-47.8%
5 years	-8.0%
10 years	+141.2%
Since Nov 22, 2000	+212.3%
Compound annual growth, 25.8 years	+4.5%

MLIA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 608.78 on Jun 16, 2022
All time low close: IDR 18.58 on Mar 19, 2003
52 week high: IDR 354.00 on Oct 13, 2025
52 week low: IDR 202.00 on Sep 28, 2026
Deepest drawdown: -78.4% from Apr 19, 2019 to Sep 21, 2020, recovered Oct 7, 2021
Best single session: +33.3% on Sep 10, 2007
Worst single session: -24.3% on Jun 2, 2017
Volatility, 1 year annualised: 14.0%
Sessions closing higher, 1 year: 23%
Growth of 1 since 2000: 3.1×
Best calendar year: 2021, +298%
Worst calendar year: 2001, -62%

MLIA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Nov 22, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 340.00	IDR 354.00	IDR 202.00	IDR 210.00	-38.2%	108.3M	179
2025	IDR 304.14	IDR 364.00	IDR 261.25	IDR 340.00	+12.5%	752M	236
2024	IDR 409.66	IDR 424.63	IDR 294.40	IDR 302.19	-26.2%	1.1B	237
2023	IDR 468.97	IDR 535.33	IDR 374.12	IDR 409.66	-11.8%	1.9B	239
2022	IDR 391.10	IDR 631.78	IDR 305.27	IDR 464.55	+18.8%	6.6B	246
2021	IDR 98.22	IDR 474.28	IDR 96.45	IDR 391.10	+298.2%	8B	247
2020	IDR 124.76	IDR 134.50	IDR 61.59	IDR 98.22	-20.7%	7.6B	242
2019	IDR 213.25	IDR 288.46	IDR 123.88	IDR 123.88	-41.9%	2.7B	258
2018	IDR 104.41	IDR 214.13	IDR 94.68	IDR 213.25	+104.2%	182M	261
2017	IDR 97.33	IDR 143.35	IDR 72.91	IDR 104.41	+7.3%	9.1M	254
2016	IDR 91.14	IDR 130.07	IDR 79.64	IDR 97.33	+6.8%	10.8M	246
2015	IDR 89.37	IDR 123.88	IDR 72.73	IDR 91.14	-1.9%	141.2M	245
2014	IDR 75.21	IDR 110.61	IDR 72.73	IDR 92.91	+23.5%	76.6M	244
2013	IDR 41.59	IDR 130.96	IDR 37.16	IDR 75.21	+80.9%	763.1M	244
2012	IDR 79.64	IDR 90.25	IDR 36.28	IDR 41.59	-47.2%	487.6M	246
2011	IDR 74.33	IDR 113.26	IDR 60.17	IDR 78.75	+6.0%	218.4M	247
2010	IDR 58.40	IDR 79.64	IDR 44.24	IDR 74.33	+27.3%	72.3M	245
2009	IDR 39.82	IDR 66.36	IDR 39.82	IDR 58.40	+46.7%	33.6M	244
2008	IDR 58.40	IDR 86.72	IDR 36.28	IDR 39.82	-33.8%	278.8M	239
2007	IDR 28.32	IDR 79.64	IDR 24.95	IDR 60.17	+119.4%	1.9B	247
2006	IDR 27.43	IDR 40.70	IDR 27.43	IDR 27.43	0.0%	151.2M	259
2005	IDR 50.44	IDR 92.02	IDR 23.89	IDR 27.43	-45.6%	770.8M	247
2004	IDR 41.59	IDR 60.17	IDR 34.51	IDR 50.44	+21.3%	1.9B	262
2003	IDR 22.12	IDR 61.05	IDR 18.58	IDR 41.59	+88.0%	1.7B	261
2002	IDR 23.89	IDR 47.78	IDR 19.47	IDR 22.12	-7.4%	892.7M	261
2001	IDR 62.82	IDR 64.59	IDR 22.12	IDR 23.89	-62.0%	1.4B	261
2000	IDR 66.36	IDR 69.02	IDR 61.05	IDR 62.82	n/a	96.4M	28

MLIA monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 210.00	-9.5%
August 2026	IDR 232.00	0.0%
July 2026	IDR 232.00	-4.1%
June 2026	IDR 242.00	-2.4%
May 2026	IDR 248.00	-5.3%
April 2026	IDR 262.00	-8.4%
March 2026	IDR 286.00	-7.1%
February 2026	IDR 308.00	-6.7%
January 2026	IDR 330.00	-2.9%
December 2025	IDR 340.00	+1.2%
November 2025	IDR 336.00	-2.3%
October 2025	IDR 344.00	-1.1%

About the MLIA data

Daily bars. 6,425 sessions from Nov 22, 2000 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 22, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MLIA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

MKAP PT Multikarya Asia Pasifik Raya Tbk
MKPI PT Metropolitan Kentjana Tbk
MKTR PT Menthobi Karyatama Raya Tbk
MLBI PT Multi Bintang Indonesia Tbk
MLPL PT Multipolar Tbk
MLPT PT Multipolar Technology Tbk
MMIX PT Multi Medika Internasional Tbk
MMLP PT Mega Manunggal Property Tbk

Browse IDX

Historical data guides

Common questions

MLIA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market