Mulia Boga Raya PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,200.00 | 1,210.00 | 1,200.00 | 1,205.00 | 292.88 | 153,000 |
| 2023-08-03 | 1,200.00 | 1,230.00 | 1,200.00 | 1,225.00 | 297.74 | 54,750 |
| 2023-08-02 | 1,225.00 | 1,225.00 | 1,195.00 | 1,220.00 | 296.52 | 49,875 |
| 2023-08-01 | 1,200.00 | 1,225.00 | 1,195.00 | 1,200.00 | 291.66 | 108,375 |
| 2023-07-31 | 1,225.00 | 1,235.00 | 1,195.00 | 1,200.00 | 291.66 | 231,750 |
| 2023-07-28 | 1,255.00 | 1,255.00 | 1,150.00 | 1,230.00 | 298.95 | 1,311,375 |
| 2023-07-27 | 1,275.00 | 1,285.00 | 1,250.00 | 1,275.00 | 309.89 | 435,750 |
| 2023-07-26 | 1,250.00 | 1,270.00 | 1,250.00 | 1,270.00 | 308.67 | 44,625 |
| 2023-07-25 | 1,250.00 | 1,280.00 | 1,250.00 | 1,275.00 | 309.89 | 76,500 |
| 2023-07-24 | 1,270.00 | 1,280.00 | 1,250.00 | 1,280.00 | 311.10 | 268,875 |
| 2023-07-21 | 1,250.00 | 1,280.00 | 1,220.00 | 1,270.00 | 308.67 | 148,875 |
| 2023-07-20 | 1,215.00 | 1,275.00 | 1,210.00 | 1,250.00 | 303.81 | 154,875 |
| 2023-07-18 | 1,275.00 | 1,275.00 | 1,190.00 | 1,210.00 | 294.09 | 1,725,375 |
| 2023-07-17 | 1,270.00 | 1,280.00 | 1,270.00 | 1,280.00 | 311.10 | 91,500 |
| 2023-07-14 | 1,265.00 | 1,280.00 | 1,265.00 | 1,280.00 | 311.10 | 62,250 |
| 2023-07-13 | 1,280.00 | 1,305.00 | 1,265.00 | 1,280.00 | 311.10 | 137,250 |
| 2023-07-12 | 1,270.00 | 1,290.00 | 1,270.00 | 1,280.00 | 311.10 | 99,750 |
| 2023-07-11 | 1,285.00 | 1,285.00 | 1,275.00 | 1,285.00 | 312.32 | 127,875 |
| 2023-07-10 | 1,300.00 | 1,300.00 | 1,280.00 | 1,285.00 | 312.32 | 275,625 |
| 2023-07-07 | 1,280.00 | 1,300.00 | 1,280.00 | 1,300.00 | 315.97 | 94,125 |
| 2023-07-06 | 1,310.00 | 1,310.00 | 1,280.00 | 1,280.00 | 311.10 | 190,125 |
| 2023-07-05 | 1,230.00 | 1,325.00 | 1,210.00 | 1,315.00 | 319.61 | 645,000 |
| 2023-07-04 | 1,220.00 | 1,240.00 | 1,150.00 | 1,230.00 | 298.95 | 140,250 |
| 2023-07-03 | 1,190.00 | 1,225.00 | 1,190.00 | 1,225.00 | 297.74 | 472,875 |
| 2023-06-27 | 1,185.00 | 1,190.00 | 1,160.00 | 1,190.00 | 289.23 | 86,625 |
| 2023-06-26 | 1,185.00 | 1,185.00 | 1,160.00 | 1,185.00 | 288.01 | 14,250 |
| 2023-06-23 | 1,185.00 | 1,185.00 | 1,155.00 | 1,155.00 | 280.72 | 58,125 |
| 2023-06-22 | 1,185.00 | 1,185.00 | 1,175.00 | 1,185.00 | 288.01 | 43,500 |
| 2023-06-21 | 1,190.00 | 1,190.00 | 1,175.00 | 1,185.00 | 288.01 | 20,250 |
| 2023-06-20 | 1,180.00 | 1,180.00 | 1,155.00 | 1,175.00 | 285.58 | 26,250 |
| 2023-06-19 | 1,165.00 | 1,180.00 | 1,165.00 | 1,180.00 | 286.80 | 359,625 |
| 2023-06-16 | 1,140.00 | 1,165.00 | 1,140.00 | 1,165.00 | 283.15 | 48,375 |
| 2023-06-15 | 1,170.00 | 1,185.00 | 1,130.00 | 1,165.00 | 283.15 | 1,004,250 |
| 2023-06-14 | 1,175.00 | 1,185.00 | 1,170.00 | 1,175.00 | 285.58 | 73,125 |
| 2023-06-13 | 1,180.00 | 1,180.00 | 1,170.00 | 1,175.00 | 285.58 | 46,125 |
| 2023-06-12 | 1,160.00 | 1,175.00 | 1,145.00 | 1,175.00 | 285.58 | 204,750 |
| 2023-06-09 | 1,145.00 | 1,160.00 | 1,140.00 | 1,160.00 | 281.94 | 137,250 |
| 2023-06-08 | 1,190.00 | 1,190.00 | 1,100.00 | 1,130.00 | 274.65 | 2,769,375 |
| 2023-06-07 | 1,205.00 | 1,235.00 | 1,145.00 | 1,190.00 | 289.23 | 695,625 |
| 2023-06-06 | 1,245.00 | 1,245.00 | 1,235.00 | 1,235.00 | 300.17 | 1,125 |
| 2023-06-05 | 1,225.00 | 1,250.00 | 1,225.00 | 1,245.00 | 302.60 | 5,625 |
| 2023-05-31 | 1,220.00 | 1,225.00 | 1,200.00 | 1,225.00 | 297.74 | 5,625 |
| 2023-05-30 | 1,205.00 | 1,225.00 | 1,170.00 | 1,225.00 | 297.74 | 167,250 |
| 2023-05-29 | 1,220.00 | 1,240.00 | 1,200.00 | 1,205.00 | 292.88 | 48,750 |
| 2023-05-26 | 1,215.00 | 1,220.00 | 1,200.00 | 1,220.00 | 296.52 | 119,625 |
| 2023-05-25 | 1,245.00 | 1,245.00 | 1,215.00 | 1,215.00 | 295.31 | 22,875 |
| 2023-05-24 | 1,220.00 | 1,220.00 | 1,215.00 | 1,220.00 | 296.52 | 57,000 |
| 2023-05-23 | 1,220.00 | 1,235.00 | 1,215.00 | 1,225.00 | 297.74 | 39,750 |
| 2023-05-22 | 1,230.00 | 1,260.00 | 1,230.00 | 1,240.00 | 301.38 | 111,375 |
| 2023-05-19 | 1,235.00 | 1,235.00 | 1,230.00 | 1,230.00 | 298.95 | 2,625 |
| 2023-05-17 | 1,235.00 | 1,235.00 | 1,215.00 | 1,235.00 | 300.17 | 10,125 |
| 2023-05-16 | 1,230.00 | 1,240.00 | 1,210.00 | 1,235.00 | 300.17 | 54,750 |
| 2023-05-15 | 1,240.00 | 1,240.00 | 1,200.00 | 1,230.00 | 298.95 | 292,500 |
| 2023-05-12 | 1,245.00 | 1,245.00 | 1,215.00 | 1,245.00 | 302.60 | 25,875 |
| 2023-05-11 | 1,240.00 | 1,245.00 | 1,210.00 | 1,245.00 | 302.60 | 84,000 |
| 2023-05-10 | 1,250.00 | 1,255.00 | 1,235.00 | 1,240.00 | 301.38 | 26,250 |
| 2023-05-09 | 1,245.00 | 1,270.00 | 1,195.00 | 1,255.00 | 305.03 | 144,000 |
| 2023-05-08 | 1,250.00 | 1,290.00 | 1,240.00 | 1,265.00 | 307.46 | 73,125 |
| 2023-05-05 | 1,265.00 | 1,265.00 | 1,250.00 | 1,260.00 | 306.24 | 16,500 |
| 2023-05-04 | 1,255.00 | 1,265.00 | 1,255.00 | 1,265.00 | 307.46 | 66,375 |
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.