Mulia Boga Raya PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,165.00 | 1,165.00 | 1,145.00 | 1,150.00 | 279.51 | 9,000 |
| 2023-10-30 | 1,140.00 | 1,165.00 | 1,140.00 | 1,165.00 | 283.15 | 30,000 |
| 2023-10-27 | 1,160.00 | 1,160.00 | 1,145.00 | 1,160.00 | 281.94 | 144,375 |
| 2023-10-26 | 1,170.00 | 1,170.00 | 1,165.00 | 1,165.00 | 283.15 | 13,500 |
| 2023-10-25 | 1,165.00 | 1,190.00 | 1,165.00 | 1,185.00 | 288.01 | 4,125 |
| 2023-10-24 | 1,165.00 | 1,190.00 | 1,165.00 | 1,190.00 | 289.23 | 4,125 |
| 2023-10-23 | 1,200.00 | 1,200.00 | 1,165.00 | 1,190.00 | 289.23 | 7,500 |
| 2023-10-20 | 1,190.00 | 1,190.00 | 1,160.00 | 1,185.00 | 288.01 | 6,375 |
| 2023-10-19 | 1,160.00 | 1,185.00 | 1,160.00 | 1,185.00 | 288.01 | 24,375 |
| 2023-10-18 | 1,185.00 | 1,200.00 | 1,170.00 | 1,190.00 | 289.23 | 6,375 |
| 2023-10-17 | 1,180.00 | 1,180.00 | 1,165.00 | 1,165.00 | 283.15 | 35,625 |
| 2023-10-16 | 1,180.00 | 1,190.00 | 1,165.00 | 1,180.00 | 286.80 | 34,125 |
| 2023-10-13 | 1,155.00 | 1,170.00 | 1,155.00 | 1,170.00 | 284.37 | 6,750 |
| 2023-10-12 | 1,170.00 | 1,185.00 | 1,160.00 | 1,185.00 | 288.01 | 32,625 |
| 2023-10-11 | 1,160.00 | 1,170.00 | 1,160.00 | 1,170.00 | 284.37 | 5,625 |
| 2023-10-10 | 1,155.00 | 1,195.00 | 1,155.00 | 1,180.00 | 286.80 | 29,625 |
| 2023-10-09 | 1,155.00 | 1,195.00 | 1,155.00 | 1,195.00 | 290.45 | 28,875 |
| 2023-10-06 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 289.23 | 2,250 |
| 2023-10-05 | 1,150.00 | 1,190.00 | 1,150.00 | 1,190.00 | 289.23 | 4,875 |
| 2023-10-04 | 1,155.00 | 1,190.00 | 1,155.00 | 1,190.00 | 289.23 | 6,000 |
| 2023-10-03 | 1,175.00 | 1,195.00 | 1,175.00 | 1,195.00 | 290.45 | 12,750 |
| 2023-10-02 | 1,195.00 | 1,195.00 | 1,170.00 | 1,195.00 | 290.45 | 1,500 |
| 2023-09-29 | 1,165.00 | 1,195.00 | 1,155.00 | 1,195.00 | 290.45 | 57,375 |
| 2023-09-27 | 1,200.00 | 1,205.00 | 1,170.00 | 1,205.00 | 292.88 | 4,875 |
| 2023-09-26 | 1,205.00 | 1,205.00 | 1,170.00 | 1,205.00 | 292.88 | 25,125 |
| 2023-09-25 | 1,200.00 | 1,200.00 | 1,165.00 | 1,200.00 | 291.66 | 54,750 |
| 2023-09-22 | 1,175.00 | 1,200.00 | 1,170.00 | 1,200.00 | 291.66 | 115,875 |
| 2023-09-21 | 1,180.00 | 1,200.00 | 1,175.00 | 1,200.00 | 291.66 | 23,625 |
| 2023-09-20 | 1,180.00 | 1,195.00 | 1,175.00 | 1,195.00 | 290.45 | 24,000 |
| 2023-09-19 | 1,170.00 | 1,210.00 | 1,170.00 | 1,200.00 | 291.66 | 8,625 |
| 2023-09-18 | 1,205.00 | 1,205.00 | 1,165.00 | 1,205.00 | 292.88 | 27,000 |
| 2023-09-15 | 1,195.00 | 1,205.00 | 1,160.00 | 1,205.00 | 292.88 | 10,875 |
| 2023-09-14 | 1,170.00 | 1,210.00 | 1,160.00 | 1,195.00 | 290.45 | 165,000 |
| 2023-09-13 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 284.37 | 50,625 |
| 2023-09-12 | 1,165.00 | 1,170.00 | 1,165.00 | 1,165.00 | 283.15 | 110,250 |
| 2023-09-11 | 1,165.00 | 1,175.00 | 1,165.00 | 1,165.00 | 283.15 | 121,875 |
| 2023-09-08 | 1,175.00 | 1,175.00 | 1,170.00 | 1,170.00 | 284.37 | 66,750 |
| 2023-09-07 | 1,180.00 | 1,180.00 | 1,170.00 | 1,175.00 | 285.58 | 176,625 |
| 2023-09-06 | 1,185.00 | 1,185.00 | 1,180.00 | 1,180.00 | 286.80 | 69,375 |
| 2023-09-05 | 1,185.00 | 1,195.00 | 1,185.00 | 1,190.00 | 289.23 | 439,125 |
| 2023-09-04 | 1,200.00 | 1,200.00 | 1,190.00 | 1,190.00 | 289.23 | 9,000 |
| 2023-09-01 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 291.66 | 4,125 |
| 2023-08-31 | 1,200.00 | 1,210.00 | 1,200.00 | 1,205.00 | 292.88 | 3,000 |
| 2023-08-30 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 291.66 | 10,875 |
| 2023-08-29 | 1,185.00 | 1,205.00 | 1,185.00 | 1,190.00 | 289.23 | 300,750 |
| 2023-08-28 | 1,190.00 | 1,205.00 | 1,190.00 | 1,205.00 | 292.88 | 35,250 |
| 2023-08-25 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 290.45 | 5,625 |
| 2023-08-24 | 1,205.00 | 1,205.00 | 1,190.00 | 1,205.00 | 292.88 | 49,500 |
| 2023-08-23 | 1,195.00 | 1,210.00 | 1,180.00 | 1,205.00 | 292.88 | 114,750 |
| 2023-08-22 | 1,190.00 | 1,210.00 | 1,190.00 | 1,200.00 | 291.66 | 46,125 |
| 2023-08-21 | 1,195.00 | 1,220.00 | 1,185.00 | 1,205.00 | 292.88 | 156,375 |
| 2023-08-18 | 1,190.00 | 1,200.00 | 1,190.00 | 1,200.00 | 291.66 | 1,500 |
| 2023-08-16 | 1,200.00 | 1,210.00 | 1,200.00 | 1,210.00 | 294.09 | 14,250 |
| 2023-08-15 | 1,180.00 | 1,210.00 | 1,180.00 | 1,210.00 | 294.09 | 132,750 |
| 2023-08-14 | 1,195.00 | 1,200.00 | 1,190.00 | 1,195.00 | 290.45 | 58,500 |
| 2023-08-11 | 1,195.00 | 1,235.00 | 1,195.00 | 1,200.00 | 291.66 | 81,000 |
| 2023-08-10 | 1,200.00 | 1,200.00 | 1,190.00 | 1,200.00 | 291.66 | 150,375 |
| 2023-08-09 | 1,205.00 | 1,210.00 | 1,195.00 | 1,200.00 | 291.66 | 123,000 |
| 2023-08-08 | 1,205.00 | 1,210.00 | 1,195.00 | 1,200.00 | 291.66 | 212,250 |
| 2023-08-07 | 1,200.00 | 1,210.00 | 1,200.00 | 1,205.00 | 292.88 | 141,750 |
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.