Mulia Boga Raya PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,265.00 | 1,265.00 | 1,250.00 | 1,265.00 | 307.46 | 29,250 |
| 2023-05-02 | 1,285.00 | 1,290.00 | 1,255.00 | 1,265.00 | 307.46 | 295,125 |
| 2023-04-28 | 1,300.00 | 1,300.00 | 1,250.00 | 1,285.00 | 312.32 | 846,375 |
| 2023-04-27 | 1,350.00 | 1,355.00 | 1,335.00 | 1,340.00 | 307.46 | 962,250 |
| 2023-04-26 | 1,330.00 | 1,355.00 | 1,330.00 | 1,340.00 | 307.46 | 478,500 |
| 2023-04-18 | 1,320.00 | 1,330.00 | 1,310.00 | 1,330.00 | 305.16 | 355,500 |
| 2023-04-17 | 1,315.00 | 1,330.00 | 1,310.00 | 1,320.00 | 302.87 | 192,375 |
| 2023-04-14 | 1,305.00 | 1,310.00 | 1,300.00 | 1,310.00 | 300.58 | 324,000 |
| 2023-04-13 | 1,300.00 | 1,315.00 | 1,300.00 | 1,305.00 | 299.43 | 599,625 |
| 2023-04-12 | 1,295.00 | 1,315.00 | 1,285.00 | 1,300.00 | 298.28 | 670,125 |
| 2023-04-11 | 1,295.00 | 1,295.00 | 1,290.00 | 1,295.00 | 297.13 | 167,250 |
| 2023-04-10 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 297.13 | 125,250 |
| 2023-04-06 | 1,300.00 | 1,300.00 | 1,280.00 | 1,295.00 | 297.13 | 30,000 |
| 2023-04-05 | 1,305.00 | 1,305.00 | 1,290.00 | 1,305.00 | 299.43 | 16,500 |
| 2023-04-04 | 1,305.00 | 1,305.00 | 1,275.00 | 1,305.00 | 299.43 | 82,875 |
| 2023-04-03 | 1,300.00 | 1,300.00 | 1,285.00 | 1,300.00 | 298.28 | 19,875 |
| 2023-03-31 | 1,305.00 | 1,305.00 | 1,270.00 | 1,300.00 | 298.28 | 45,750 |
| 2023-03-30 | 1,300.00 | 1,310.00 | 1,300.00 | 1,310.00 | 300.58 | 58,500 |
| 2023-03-29 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 298.28 | 9,000 |
| 2023-03-28 | 1,290.00 | 1,300.00 | 1,260.00 | 1,300.00 | 298.28 | 46,125 |
| 2023-03-27 | 1,300.00 | 1,300.00 | 1,275.00 | 1,290.00 | 295.99 | 12,750 |
| 2023-03-24 | 1,275.00 | 1,300.00 | 1,270.00 | 1,300.00 | 298.28 | 10,125 |
| 2023-03-21 | 1,305.00 | 1,305.00 | 1,295.00 | 1,300.00 | 298.28 | 14,625 |
| 2023-03-20 | 1,275.00 | 1,305.00 | 1,275.00 | 1,305.00 | 299.43 | 10,125 |
| 2023-03-17 | 1,275.00 | 1,305.00 | 1,275.00 | 1,305.00 | 299.43 | 13,500 |
| 2023-03-16 | 1,265.00 | 1,305.00 | 1,265.00 | 1,305.00 | 299.43 | 14,250 |
| 2023-03-15 | 1,305.00 | 1,310.00 | 1,305.00 | 1,310.00 | 300.58 | 73,500 |
| 2023-03-14 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 299.43 | 12,750 |
| 2023-03-13 | 1,290.00 | 1,310.00 | 1,250.00 | 1,310.00 | 300.58 | 50,250 |
| 2023-03-10 | 1,300.00 | 1,315.00 | 1,275.00 | 1,295.00 | 297.13 | 37,125 |
| 2023-03-09 | 1,295.00 | 1,315.00 | 1,295.00 | 1,300.00 | 298.28 | 70,500 |
| 2023-03-08 | 1,300.00 | 1,300.00 | 1,260.00 | 1,295.00 | 297.13 | 237,000 |
| 2023-03-07 | 1,240.00 | 1,315.00 | 1,240.00 | 1,300.00 | 298.28 | 726,000 |
| 2023-03-06 | 1,235.00 | 1,275.00 | 1,210.00 | 1,240.00 | 284.51 | 58,125 |
| 2023-03-03 | 1,190.00 | 1,240.00 | 1,185.00 | 1,235.00 | 283.37 | 654,375 |
| 2023-03-02 | 1,275.00 | 1,275.00 | 1,190.00 | 1,190.00 | 273.04 | 2,728,875 |
| 2023-03-01 | 1,370.00 | 1,385.00 | 1,275.00 | 1,275.00 | 292.54 | 2,553,000 |
| 2023-02-28 | 1,385.00 | 1,385.00 | 1,370.00 | 1,370.00 | 314.34 | 13,875 |
| 2023-02-27 | 1,370.00 | 1,375.00 | 1,370.00 | 1,370.00 | 314.34 | 15,000 |
| 2023-02-24 | 1,370.00 | 1,375.00 | 1,350.00 | 1,370.00 | 314.34 | 30,750 |
| 2023-02-23 | 1,355.00 | 1,370.00 | 1,300.00 | 1,370.00 | 314.34 | 238,125 |
| 2023-02-22 | 1,330.00 | 1,360.00 | 1,330.00 | 1,355.00 | 310.90 | 39,000 |
| 2023-02-21 | 1,360.00 | 1,360.00 | 1,330.00 | 1,360.00 | 312.05 | 324,375 |
| 2023-02-20 | 1,350.00 | 1,360.00 | 1,350.00 | 1,350.00 | 309.75 | 53,625 |
| 2023-02-17 | 1,350.00 | 1,370.00 | 1,335.00 | 1,360.00 | 312.05 | 33,375 |
| 2023-02-16 | 1,360.00 | 1,370.00 | 1,335.00 | 1,370.00 | 314.34 | 34,875 |
| 2023-02-15 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 312.05 | 39,000 |
| 2023-02-14 | 1,370.00 | 1,370.00 | 1,360.00 | 1,370.00 | 314.34 | 193,125 |
| 2023-02-13 | 1,375.00 | 1,375.00 | 1,355.00 | 1,370.00 | 314.34 | 52,500 |
| 2023-02-10 | 1,370.00 | 1,375.00 | 1,355.00 | 1,375.00 | 315.49 | 34,125 |
| 2023-02-09 | 1,375.00 | 1,375.00 | 1,370.00 | 1,375.00 | 315.49 | 19,500 |
| 2023-02-08 | 1,375.00 | 1,375.00 | 1,340.00 | 1,375.00 | 315.49 | 80,625 |
| 2023-02-07 | 1,370.00 | 1,375.00 | 1,370.00 | 1,375.00 | 315.49 | 43,125 |
| 2023-02-06 | 1,375.00 | 1,375.00 | 1,370.00 | 1,375.00 | 315.49 | 9,375 |
| 2023-02-03 | 1,370.00 | 1,375.00 | 1,370.00 | 1,375.00 | 315.49 | 17,250 |
| 2023-02-02 | 1,380.00 | 1,385.00 | 1,370.00 | 1,375.00 | 315.49 | 79,875 |
| 2023-02-01 | 1,380.00 | 1,380.00 | 1,375.00 | 1,375.00 | 315.49 | 4,125 |
| 2023-01-31 | 1,390.00 | 1,390.00 | 1,370.00 | 1,375.00 | 315.49 | 8,625 |
| 2023-01-30 | 1,380.00 | 1,380.00 | 1,350.00 | 1,375.00 | 315.49 | 70,875 |
| 2023-01-27 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 316.64 | 8,250 |
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.