Mulia Boga Raya PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,150.00 | 1,200.00 | 1,150.00 | 1,200.00 | 304.26 | 57,000 |
| 2024-05-07 | 1,130.00 | 1,225.00 | 1,130.00 | 1,190.00 | 301.72 | 801,375 |
| 2024-05-06 | 1,255.00 | 1,290.00 | 1,140.00 | 1,180.00 | 299.19 | 2,533,500 |
| 2024-05-03 | 1,280.00 | 1,290.00 | 1,255.00 | 1,280.00 | 311.10 | 447,750 |
| 2024-05-02 | 1,300.00 | 1,300.00 | 1,250.00 | 1,260.00 | 306.24 | 490,500 |
| 2024-04-30 | 1,300.00 | 1,300.00 | 1,245.00 | 1,300.00 | 315.97 | 240,750 |
| 2024-04-29 | 1,240.00 | 1,265.00 | 1,215.00 | 1,245.00 | 302.60 | 249,750 |
| 2024-04-26 | 1,310.00 | 1,340.00 | 1,235.00 | 1,240.00 | 301.38 | 478,875 |
| 2024-04-25 | 1,315.00 | 1,350.00 | 1,250.00 | 1,310.00 | 318.40 | 1,054,500 |
| 2024-04-24 | 1,230.00 | 1,390.00 | 1,230.00 | 1,310.00 | 318.40 | 1,834,125 |
| 2024-04-23 | 1,215.00 | 1,265.00 | 1,215.00 | 1,220.00 | 296.52 | 1,141,875 |
| 2024-04-22 | 1,160.00 | 1,265.00 | 1,145.00 | 1,200.00 | 291.66 | 596,625 |
| 2024-04-19 | 1,190.00 | 1,220.00 | 1,140.00 | 1,160.00 | 281.94 | 542,625 |
| 2024-04-18 | 1,195.00 | 1,210.00 | 1,190.00 | 1,190.00 | 289.23 | 145,875 |
| 2024-04-17 | 1,160.00 | 1,220.00 | 1,160.00 | 1,195.00 | 290.45 | 779,625 |
| 2024-04-16 | 1,155.00 | 1,200.00 | 1,155.00 | 1,160.00 | 281.94 | 178,875 |
| 2024-04-05 | 1,150.00 | 1,165.00 | 1,150.00 | 1,155.00 | 280.72 | 518,625 |
| 2024-04-04 | 1,150.00 | 1,150.00 | 1,140.00 | 1,145.00 | 278.29 | 260,625 |
| 2024-04-03 | 1,150.00 | 1,160.00 | 1,140.00 | 1,140.00 | 277.08 | 306,000 |
| 2024-04-02 | 1,135.00 | 1,140.00 | 1,135.00 | 1,140.00 | 277.08 | 71,250 |
| 2024-04-01 | 1,150.00 | 1,150.00 | 1,140.00 | 1,140.00 | 277.08 | 379,500 |
| 2024-03-28 | 1,145.00 | 1,150.00 | 1,145.00 | 1,150.00 | 279.51 | 167,250 |
| 2024-03-27 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 281.94 | 29,625 |
| 2024-03-26 | 1,165.00 | 1,165.00 | 1,145.00 | 1,160.00 | 281.94 | 405,750 |
| 2024-03-25 | 1,160.00 | 1,160.00 | 1,145.00 | 1,155.00 | 280.72 | 99,375 |
| 2024-03-22 | 1,155.00 | 1,155.00 | 1,150.00 | 1,155.00 | 280.72 | 177,000 |
| 2024-03-21 | 1,150.00 | 1,160.00 | 1,150.00 | 1,155.00 | 280.72 | 78,375 |
| 2024-03-20 | 1,145.00 | 1,155.00 | 1,140.00 | 1,155.00 | 280.72 | 121,875 |
| 2024-03-19 | 1,160.00 | 1,160.00 | 1,145.00 | 1,150.00 | 279.51 | 43,875 |
| 2024-03-18 | 1,150.00 | 1,150.00 | 1,140.00 | 1,150.00 | 279.51 | 288,750 |
| 2024-03-15 | 1,155.00 | 1,165.00 | 1,140.00 | 1,140.00 | 277.08 | 653,250 |
| 2024-03-14 | 1,160.00 | 1,165.00 | 1,155.00 | 1,165.00 | 283.15 | 78,750 |
| 2024-03-13 | 1,165.00 | 1,165.00 | 1,155.00 | 1,160.00 | 281.94 | 50,625 |
| 2024-03-08 | 1,160.00 | 1,165.00 | 1,160.00 | 1,165.00 | 283.15 | 115,500 |
| 2024-03-07 | 1,160.00 | 1,165.00 | 1,145.00 | 1,160.00 | 281.94 | 180,750 |
| 2024-03-06 | 1,130.00 | 1,165.00 | 1,130.00 | 1,160.00 | 281.94 | 201,000 |
| 2024-03-05 | 1,160.00 | 1,165.00 | 1,160.00 | 1,160.00 | 281.94 | 130,125 |
| 2024-03-04 | 1,160.00 | 1,165.00 | 1,155.00 | 1,165.00 | 283.15 | 51,375 |
| 2024-03-01 | 1,145.00 | 1,160.00 | 1,135.00 | 1,160.00 | 281.94 | 352,125 |
| 2024-02-29 | 1,155.00 | 1,165.00 | 1,145.00 | 1,165.00 | 283.15 | 178,125 |
| 2024-02-28 | 1,175.00 | 1,175.00 | 1,160.00 | 1,165.00 | 283.15 | 100,500 |
| 2024-02-27 | 1,170.00 | 1,175.00 | 1,155.00 | 1,175.00 | 285.58 | 246,375 |
| 2024-02-26 | 1,165.00 | 1,175.00 | 1,155.00 | 1,165.00 | 283.15 | 59,250 |
| 2024-02-23 | 1,155.00 | 1,165.00 | 1,155.00 | 1,165.00 | 283.15 | 144,000 |
| 2024-02-22 | 1,160.00 | 1,165.00 | 1,145.00 | 1,165.00 | 283.15 | 149,625 |
| 2024-02-21 | 1,160.00 | 1,170.00 | 1,160.00 | 1,170.00 | 284.37 | 29,250 |
| 2024-02-20 | 1,160.00 | 1,165.00 | 1,155.00 | 1,165.00 | 283.15 | 125,625 |
| 2024-02-19 | 1,125.00 | 1,175.00 | 1,125.00 | 1,165.00 | 283.15 | 51,000 |
| 2024-02-16 | 1,175.00 | 1,180.00 | 1,140.00 | 1,175.00 | 285.58 | 36,750 |
| 2024-02-15 | 1,160.00 | 1,180.00 | 1,160.00 | 1,180.00 | 286.80 | 113,250 |
| 2024-02-13 | 1,180.00 | 1,180.00 | 1,160.00 | 1,180.00 | 286.80 | 33,750 |
| 2024-02-12 | 1,175.00 | 1,180.00 | 1,160.00 | 1,180.00 | 286.80 | 151,125 |
| 2024-02-07 | 1,160.00 | 1,175.00 | 1,155.00 | 1,175.00 | 285.58 | 63,750 |
| 2024-02-06 | 1,175.00 | 1,185.00 | 1,145.00 | 1,175.00 | 285.58 | 21,375 |
| 2024-02-05 | 1,175.00 | 1,175.00 | 1,160.00 | 1,175.00 | 285.58 | 69,750 |
| 2024-02-02 | 1,160.00 | 1,175.00 | 1,150.00 | 1,175.00 | 285.58 | 35,625 |
| 2024-02-01 | 1,180.00 | 1,180.00 | 1,160.00 | 1,175.00 | 285.58 | 100,500 |
| 2024-01-31 | 1,165.00 | 1,185.00 | 1,165.00 | 1,185.00 | 288.01 | 46,875 |
| 2024-01-30 | 1,160.00 | 1,175.00 | 1,160.00 | 1,175.00 | 285.58 | 10,500 |
| 2024-01-29 | 1,160.00 | 1,175.00 | 1,160.00 | 1,175.00 | 285.58 | 75,375 |
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.