Mulia Boga Raya PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1,265.00 | 1,295.00 | 1,265.00 | 1,285.00 | 325.81 | 258,000 |
| 2024-08-07 | 1,260.00 | 1,290.00 | 1,260.00 | 1,265.00 | 320.74 | 58,125 |
| 2024-08-06 | 1,265.00 | 1,265.00 | 1,255.00 | 1,260.00 | 319.47 | 99,375 |
| 2024-08-05 | 1,275.00 | 1,285.00 | 1,250.00 | 1,275.00 | 323.27 | 289,875 |
| 2024-08-02 | 1,270.00 | 1,295.00 | 1,270.00 | 1,295.00 | 328.35 | 33,000 |
| 2024-08-01 | 1,285.00 | 1,285.00 | 1,260.00 | 1,270.00 | 322.01 | 224,625 |
| 2024-07-31 | 1,260.00 | 1,290.00 | 1,250.00 | 1,285.00 | 325.81 | 104,625 |
| 2024-07-30 | 1,280.00 | 1,285.00 | 1,265.00 | 1,275.00 | 323.27 | 540,000 |
| 2024-07-29 | 1,280.00 | 1,280.00 | 1,260.00 | 1,280.00 | 324.54 | 85,500 |
| 2024-07-26 | 1,280.00 | 1,285.00 | 1,260.00 | 1,260.00 | 319.47 | 142,125 |
| 2024-07-25 | 1,275.00 | 1,285.00 | 1,265.00 | 1,280.00 | 324.54 | 179,250 |
| 2024-07-24 | 1,275.00 | 1,275.00 | 1,270.00 | 1,275.00 | 323.27 | 120,375 |
| 2024-07-23 | 1,270.00 | 1,280.00 | 1,265.00 | 1,275.00 | 323.27 | 98,625 |
| 2024-07-22 | 1,250.00 | 1,270.00 | 1,250.00 | 1,270.00 | 322.01 | 148,125 |
| 2024-07-19 | 1,265.00 | 1,270.00 | 1,260.00 | 1,270.00 | 322.01 | 41,250 |
| 2024-07-18 | 1,260.00 | 1,265.00 | 1,250.00 | 1,265.00 | 320.74 | 52,875 |
| 2024-07-17 | 1,265.00 | 1,265.00 | 1,250.00 | 1,260.00 | 319.47 | 94,500 |
| 2024-07-16 | 1,265.00 | 1,265.00 | 1,250.00 | 1,265.00 | 320.74 | 64,875 |
| 2024-07-15 | 1,270.00 | 1,270.00 | 1,245.00 | 1,260.00 | 319.47 | 19,875 |
| 2024-07-12 | 1,260.00 | 1,270.00 | 1,245.00 | 1,270.00 | 322.01 | 133,500 |
| 2024-07-11 | 1,255.00 | 1,265.00 | 1,255.00 | 1,265.00 | 320.74 | 31,125 |
| 2024-07-10 | 1,255.00 | 1,265.00 | 1,255.00 | 1,265.00 | 320.74 | 3,375 |
| 2024-07-09 | 1,265.00 | 1,265.00 | 1,250.00 | 1,255.00 | 318.20 | 147,375 |
| 2024-07-08 | 1,250.00 | 1,265.00 | 1,250.00 | 1,250.00 | 316.94 | 79,500 |
| 2024-07-05 | 1,260.00 | 1,270.00 | 1,220.00 | 1,245.00 | 315.67 | 316,500 |
| 2024-07-04 | 1,260.00 | 1,260.00 | 1,250.00 | 1,260.00 | 319.47 | 43,875 |
| 2024-07-03 | 1,250.00 | 1,260.00 | 1,230.00 | 1,260.00 | 319.47 | 36,000 |
| 2024-07-02 | 1,255.00 | 1,260.00 | 1,250.00 | 1,260.00 | 319.47 | 16,875 |
| 2024-07-01 | 1,250.00 | 1,260.00 | 1,230.00 | 1,255.00 | 318.20 | 58,500 |
| 2024-06-28 | 1,260.00 | 1,260.00 | 1,215.00 | 1,250.00 | 316.94 | 276,000 |
| 2024-06-27 | 1,240.00 | 1,260.00 | 1,240.00 | 1,260.00 | 319.47 | 69,000 |
| 2024-06-26 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 316.94 | 161,250 |
| 2024-06-25 | 1,260.00 | 1,260.00 | 1,235.00 | 1,250.00 | 316.94 | 116,250 |
| 2024-06-24 | 1,265.00 | 1,265.00 | 1,235.00 | 1,260.00 | 319.47 | 130,500 |
| 2024-06-21 | 1,260.00 | 1,270.00 | 1,250.00 | 1,265.00 | 320.74 | 117,750 |
| 2024-06-20 | 1,215.00 | 1,260.00 | 1,215.00 | 1,260.00 | 319.47 | 30,750 |
| 2024-06-19 | 1,265.00 | 1,265.00 | 1,245.00 | 1,255.00 | 318.20 | 261,750 |
| 2024-06-14 | 1,250.00 | 1,270.00 | 1,250.00 | 1,270.00 | 322.01 | 61,125 |
| 2024-06-13 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 320.74 | 13,125 |
| 2024-06-12 | 1,265.00 | 1,265.00 | 1,235.00 | 1,265.00 | 320.74 | 53,250 |
| 2024-06-11 | 1,270.00 | 1,270.00 | 1,250.00 | 1,265.00 | 320.74 | 45,375 |
| 2024-06-10 | 1,265.00 | 1,270.00 | 1,250.00 | 1,270.00 | 322.01 | 333,000 |
| 2024-06-07 | 1,270.00 | 1,270.00 | 1,250.00 | 1,265.00 | 320.74 | 141,750 |
| 2024-06-06 | 1,270.00 | 1,270.00 | 1,250.00 | 1,270.00 | 322.01 | 75,000 |
| 2024-06-05 | 1,270.00 | 1,270.00 | 1,250.00 | 1,270.00 | 322.01 | 37,125 |
| 2024-06-04 | 1,245.00 | 1,270.00 | 1,245.00 | 1,270.00 | 322.01 | 185,625 |
| 2024-06-03 | 1,270.00 | 1,270.00 | 1,235.00 | 1,250.00 | 316.94 | 25,875 |
| 2024-05-31 | 1,250.00 | 1,270.00 | 1,245.00 | 1,270.00 | 322.01 | 108,000 |
| 2024-05-30 | 1,270.00 | 1,270.00 | 1,245.00 | 1,250.00 | 316.94 | 37,875 |
| 2024-05-29 | 1,280.00 | 1,280.00 | 1,245.00 | 1,270.00 | 322.01 | 75,375 |
| 2024-05-28 | 1,265.00 | 1,265.00 | 1,230.00 | 1,255.00 | 318.20 | 111,375 |
| 2024-05-27 | 1,270.00 | 1,270.00 | 1,230.00 | 1,245.00 | 315.67 | 54,750 |
| 2024-05-22 | 1,285.00 | 1,285.00 | 1,215.00 | 1,270.00 | 322.01 | 94,125 |
| 2024-05-21 | 1,250.00 | 1,285.00 | 1,215.00 | 1,285.00 | 325.81 | 68,250 |
| 2024-05-20 | 1,260.00 | 1,275.00 | 1,200.00 | 1,275.00 | 323.27 | 205,125 |
| 2024-05-17 | 1,300.00 | 1,305.00 | 1,210.00 | 1,260.00 | 319.47 | 153,750 |
| 2024-05-16 | 1,200.00 | 1,280.00 | 1,165.00 | 1,280.00 | 324.54 | 103,875 |
| 2024-05-15 | 1,210.00 | 1,210.00 | 1,175.00 | 1,200.00 | 304.26 | 50,625 |
| 2024-05-14 | 1,200.00 | 1,210.00 | 1,180.00 | 1,210.00 | 306.79 | 243,000 |
| 2024-05-13 | 1,165.00 | 1,180.00 | 1,165.00 | 1,180.00 | 299.19 | 95,250 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 16.0000 IDR |
| 2025-05-02 | 13.0000 IDR |
| 2024-05-06 | 53.0000 IDR |
| 2023-04-28 | 75.0000 IDR |
| 2020-07-22 | 80.0000 IDR |
| 2020-01-06 | 33.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.