Mulia Boga Raya PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,160.00 | 1,175.00 | 1,160.00 | 1,175.00 | 285.58 | 23,250 |
| 2024-01-25 | 1,180.00 | 1,180.00 | 1,165.00 | 1,180.00 | 286.80 | 5,250 |
| 2024-01-24 | 1,165.00 | 1,180.00 | 1,155.00 | 1,180.00 | 286.80 | 35,625 |
| 2024-01-23 | 1,155.00 | 1,175.00 | 1,155.00 | 1,175.00 | 285.58 | 3,000 |
| 2024-01-22 | 1,180.00 | 1,180.00 | 1,155.00 | 1,165.00 | 283.15 | 27,750 |
| 2024-01-19 | 1,165.00 | 1,180.00 | 1,160.00 | 1,180.00 | 286.80 | 87,000 |
| 2024-01-18 | 1,190.00 | 1,190.00 | 1,165.00 | 1,170.00 | 284.37 | 30,000 |
| 2024-01-17 | 1,150.00 | 1,180.00 | 1,150.00 | 1,180.00 | 286.80 | 40,875 |
| 2024-01-16 | 1,175.00 | 1,175.00 | 1,160.00 | 1,165.00 | 283.15 | 496,125 |
| 2024-01-15 | 1,180.00 | 1,180.00 | 1,160.00 | 1,175.00 | 285.58 | 132,000 |
| 2024-01-12 | 1,180.00 | 1,180.00 | 1,160.00 | 1,180.00 | 286.80 | 212,250 |
| 2024-01-11 | 1,155.00 | 1,200.00 | 1,155.00 | 1,200.00 | 291.66 | 8,250 |
| 2024-01-10 | 1,170.00 | 1,170.00 | 1,155.00 | 1,155.00 | 280.72 | 7,875 |
| 2024-01-09 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 283.15 | 1,125 |
| 2024-01-08 | 1,160.00 | 1,170.00 | 1,155.00 | 1,170.00 | 284.37 | 63,375 |
| 2024-01-05 | 1,145.00 | 1,165.00 | 1,145.00 | 1,165.00 | 283.15 | 32,250 |
| 2024-01-04 | 1,155.00 | 1,155.00 | 1,145.00 | 1,150.00 | 279.51 | 47,250 |
| 2024-01-03 | 1,145.00 | 1,165.00 | 1,145.00 | 1,155.00 | 280.72 | 12,375 |
| 2024-01-02 | 1,135.00 | 1,160.00 | 1,135.00 | 1,150.00 | 279.51 | 15,375 |
| 2023-12-29 | 1,140.00 | 1,155.00 | 1,125.00 | 1,155.00 | 280.72 | 18,375 |
| 2023-12-28 | 1,175.00 | 1,180.00 | 1,115.00 | 1,145.00 | 278.29 | 108,750 |
| 2023-12-27 | 1,140.00 | 1,200.00 | 1,140.00 | 1,200.00 | 291.66 | 6,000 |
| 2023-12-22 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 277.08 | 43,500 |
| 2023-12-21 | 1,150.00 | 1,150.00 | 1,110.00 | 1,140.00 | 277.08 | 18,750 |
| 2023-12-20 | 1,150.00 | 1,150.00 | 1,130.00 | 1,150.00 | 279.51 | 1,500 |
| 2023-12-19 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 279.51 | 375 |
| 2023-12-18 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 278.29 | 0 |
| 2023-12-15 | 1,125.00 | 1,160.00 | 1,125.00 | 1,145.00 | 278.29 | 22,875 |
| 2023-12-14 | 1,125.00 | 1,155.00 | 1,125.00 | 1,150.00 | 279.51 | 27,375 |
| 2023-12-13 | 1,125.00 | 1,165.00 | 1,125.00 | 1,165.00 | 283.15 | 1,500 |
| 2023-12-12 | 1,125.00 | 1,145.00 | 1,110.00 | 1,145.00 | 278.29 | 76,875 |
| 2023-12-11 | 1,120.00 | 1,145.00 | 1,120.00 | 1,145.00 | 278.29 | 10,500 |
| 2023-12-08 | 1,145.00 | 1,150.00 | 1,115.00 | 1,145.00 | 278.29 | 3,750 |
| 2023-12-07 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 279.51 | 1,125 |
| 2023-12-06 | 1,140.00 | 1,145.00 | 1,130.00 | 1,140.00 | 277.08 | 208,875 |
| 2023-12-05 | 1,130.00 | 1,150.00 | 1,115.00 | 1,140.00 | 277.08 | 173,250 |
| 2023-12-04 | 1,125.00 | 1,150.00 | 1,120.00 | 1,150.00 | 279.51 | 27,000 |
| 2023-12-01 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 284.37 | 4,875 |
| 2023-11-30 | 1,150.00 | 1,170.00 | 1,150.00 | 1,170.00 | 284.37 | 128,625 |
| 2023-11-29 | 1,130.00 | 1,175.00 | 1,120.00 | 1,175.00 | 285.58 | 36,000 |
| 2023-11-28 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 281.94 | 3,375 |
| 2023-11-27 | 1,135.00 | 1,165.00 | 1,135.00 | 1,165.00 | 283.15 | 37,875 |
| 2023-11-24 | 1,115.00 | 1,145.00 | 1,115.00 | 1,145.00 | 278.29 | 16,875 |
| 2023-11-23 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 278.29 | 375 |
| 2023-11-22 | 1,140.00 | 1,145.00 | 1,135.00 | 1,145.00 | 278.29 | 3,375 |
| 2023-11-21 | 1,150.00 | 1,150.00 | 1,135.00 | 1,140.00 | 277.08 | 3,750 |
| 2023-11-20 | 1,135.00 | 1,150.00 | 1,115.00 | 1,150.00 | 279.51 | 8,250 |
| 2023-11-17 | 1,150.00 | 1,150.00 | 1,115.00 | 1,120.00 | 272.22 | 42,000 |
| 2023-11-16 | 1,140.00 | 1,150.00 | 1,135.00 | 1,150.00 | 279.51 | 2,250 |
| 2023-11-15 | 1,140.00 | 1,150.00 | 1,105.00 | 1,150.00 | 279.51 | 66,375 |
| 2023-11-14 | 1,140.00 | 1,145.00 | 1,140.00 | 1,140.00 | 277.08 | 15,000 |
| 2023-11-13 | 1,150.00 | 1,150.00 | 1,135.00 | 1,145.00 | 278.29 | 5,250 |
| 2023-11-10 | 1,150.00 | 1,160.00 | 1,110.00 | 1,160.00 | 281.94 | 6,750 |
| 2023-11-09 | 1,145.00 | 1,165.00 | 1,135.00 | 1,165.00 | 283.15 | 14,250 |
| 2023-11-08 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 283.15 | 0 |
| 2023-11-07 | 1,150.00 | 1,175.00 | 1,135.00 | 1,165.00 | 283.15 | 56,625 |
| 2023-11-06 | 1,180.00 | 1,185.00 | 1,170.00 | 1,185.00 | 288.01 | 16,875 |
| 2023-11-03 | 1,155.00 | 1,185.00 | 1,155.00 | 1,185.00 | 288.01 | 1,125 |
| 2023-11-02 | 1,135.00 | 1,180.00 | 1,130.00 | 1,150.00 | 279.51 | 56,250 |
| 2023-11-01 | 1,135.00 | 1,150.00 | 1,135.00 | 1,135.00 | 275.86 | 1,774,125 |
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.