Mulia Boga Raya PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 1,380.00 | 1,380.00 | 1,360.00 | 1,380.00 | 316.64 | 18,375 |
| 2023-01-25 | 1,380.00 | 1,385.00 | 1,350.00 | 1,380.00 | 316.64 | 32,625 |
| 2023-01-24 | 1,360.00 | 1,390.00 | 1,315.00 | 1,380.00 | 316.64 | 89,625 |
| 2023-01-20 | 1,390.00 | 1,400.00 | 1,350.00 | 1,390.00 | 318.93 | 57,375 |
| 2023-01-19 | 1,365.00 | 1,390.00 | 1,300.00 | 1,390.00 | 318.93 | 939,375 |
| 2023-01-18 | 1,375.00 | 1,380.00 | 1,340.00 | 1,370.00 | 314.34 | 77,625 |
| 2023-01-17 | 1,350.00 | 1,375.00 | 1,350.00 | 1,375.00 | 315.49 | 14,625 |
| 2023-01-16 | 1,355.00 | 1,355.00 | 1,330.00 | 1,355.00 | 310.90 | 76,500 |
| 2023-01-13 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 310.90 | 40,875 |
| 2023-01-12 | 1,385.00 | 1,385.00 | 1,360.00 | 1,370.00 | 314.34 | 57,750 |
| 2023-01-11 | 1,360.00 | 1,400.00 | 1,355.00 | 1,395.00 | 320.08 | 187,125 |
| 2023-01-10 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 321.23 | 14,625 |
| 2023-01-09 | 1,390.00 | 1,400.00 | 1,360.00 | 1,400.00 | 321.23 | 95,625 |
| 2023-01-06 | 1,400.00 | 1,400.00 | 1,340.00 | 1,400.00 | 321.23 | 10,125 |
| 2023-01-05 | 1,400.00 | 1,400.00 | 1,325.00 | 1,400.00 | 321.23 | 244,500 |
| 2023-01-04 | 1,400.00 | 1,405.00 | 1,365.00 | 1,400.00 | 321.23 | 12,750 |
| 2023-01-03 | 1,365.00 | 1,415.00 | 1,310.00 | 1,405.00 | 322.37 | 154,875 |
| 2023-01-02 | 1,430.00 | 1,430.00 | 1,400.00 | 1,400.00 | 321.23 | 24,000 |
| 2022-12-30 | 1,385.00 | 1,435.00 | 1,385.00 | 1,430.00 | 328.11 | 21,375 |
| 2022-12-29 | 1,385.00 | 1,390.00 | 1,355.00 | 1,385.00 | 317.78 | 171,750 |
| 2022-12-28 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 317.78 | 81,000 |
| 2022-12-27 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 321.23 | 12,000 |
| 2022-12-26 | 1,410.00 | 1,410.00 | 1,345.00 | 1,400.00 | 321.23 | 163,875 |
| 2022-12-23 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 331.55 | 0 |
| 2022-12-22 | 1,385.00 | 1,445.00 | 1,385.00 | 1,445.00 | 331.55 | 217,500 |
| 2022-12-21 | 1,400.00 | 1,400.00 | 1,380.00 | 1,400.00 | 321.23 | 1,875 |
| 2022-12-20 | 1,390.00 | 1,400.00 | 1,375.00 | 1,400.00 | 321.23 | 39,000 |
| 2022-12-19 | 1,400.00 | 1,400.00 | 1,390.00 | 1,390.00 | 318.93 | 25,875 |
| 2022-12-16 | 1,375.00 | 1,400.00 | 1,350.00 | 1,400.00 | 321.23 | 269,250 |
| 2022-12-15 | 1,430.00 | 1,430.00 | 1,375.00 | 1,410.00 | 323.52 | 52,875 |
| 2022-12-14 | 1,390.00 | 1,435.00 | 1,375.00 | 1,435.00 | 329.26 | 8,625 |
| 2022-12-13 | 1,385.00 | 1,400.00 | 1,380.00 | 1,400.00 | 321.23 | 18,000 |
| 2022-12-12 | 1,340.00 | 1,390.00 | 1,300.00 | 1,390.00 | 318.93 | 63,750 |
| 2022-12-09 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 318.93 | 0 |
| 2022-12-08 | 1,410.00 | 1,410.00 | 1,390.00 | 1,390.00 | 318.93 | 13,875 |
| 2022-12-07 | 1,410.00 | 1,410.00 | 1,400.00 | 1,400.00 | 321.23 | 84,000 |
| 2022-12-06 | 1,390.00 | 1,420.00 | 1,340.00 | 1,420.00 | 325.81 | 1,087,125 |
| 2022-12-05 | 1,400.00 | 1,400.00 | 1,380.00 | 1,395.00 | 320.08 | 148,875 |
| 2022-12-02 | 1,390.00 | 1,405.00 | 1,300.00 | 1,400.00 | 321.23 | 369,000 |
| 2022-12-01 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 318.93 | 3,375 |
| 2022-11-30 | 1,420.00 | 1,420.00 | 1,380.00 | 1,420.00 | 325.81 | 84,000 |
| 2022-11-29 | 1,400.00 | 1,420.00 | 1,395.00 | 1,420.00 | 325.81 | 8,250 |
| 2022-11-28 | 1,410.00 | 1,415.00 | 1,390.00 | 1,390.00 | 318.93 | 196,125 |
| 2022-11-25 | 1,400.00 | 1,420.00 | 1,400.00 | 1,415.00 | 324.67 | 134,625 |
| 2022-11-24 | 1,420.00 | 1,420.00 | 1,405.00 | 1,405.00 | 322.37 | 6,375 |
| 2022-11-23 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 326.96 | 375 |
| 2022-11-22 | 1,410.00 | 1,425.00 | 1,410.00 | 1,425.00 | 326.96 | 268,875 |
| 2022-11-21 | 1,395.00 | 1,405.00 | 1,395.00 | 1,405.00 | 322.37 | 12,000 |
| 2022-11-18 | 1,420.00 | 1,420.00 | 1,395.00 | 1,420.00 | 325.81 | 145,875 |
| 2022-11-17 | 1,390.00 | 1,420.00 | 1,390.00 | 1,420.00 | 325.81 | 14,625 |
| 2022-11-16 | 1,420.00 | 1,425.00 | 1,420.00 | 1,425.00 | 326.96 | 367,125 |
| 2022-11-15 | 1,415.00 | 1,420.00 | 1,405.00 | 1,420.00 | 325.81 | 13,125 |
| 2022-11-14 | 1,415.00 | 1,415.00 | 1,385.00 | 1,415.00 | 324.67 | 402,375 |
| 2022-11-11 | 1,435.00 | 1,435.00 | 1,380.00 | 1,415.00 | 324.67 | 685,500 |
| 2022-11-10 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 329.26 | 1,125 |
| 2022-11-09 | 1,435.00 | 1,465.00 | 1,430.00 | 1,440.00 | 330.40 | 257,625 |
| 2022-11-08 | 1,430.00 | 1,435.00 | 1,430.00 | 1,435.00 | 329.26 | 254,250 |
| 2022-11-07 | 1,430.00 | 1,430.00 | 1,410.00 | 1,430.00 | 328.11 | 129,000 |
| 2022-11-04 | 1,430.00 | 1,430.00 | 1,410.00 | 1,430.00 | 328.11 | 4,125 |
| 2022-11-03 | 1,430.00 | 1,435.00 | 1,410.00 | 1,435.00 | 329.26 | 290,250 |
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.