Mulia Boga Raya PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 1,430.00 | 1,435.00 | 1,425.00 | 1,435.00 | 329.26 | 25,500 |
| 2022-11-01 | 1,435.00 | 1,435.00 | 1,430.00 | 1,430.00 | 328.11 | 27,750 |
| 2022-10-31 | 1,455.00 | 1,455.00 | 1,435.00 | 1,440.00 | 330.40 | 1,077,375 |
| 2022-10-28 | 1,435.00 | 1,455.00 | 1,430.00 | 1,455.00 | 333.85 | 334,125 |
| 2022-10-27 | 1,440.00 | 1,465.00 | 1,435.00 | 1,465.00 | 336.14 | 106,125 |
| 2022-10-26 | 1,440.00 | 1,440.00 | 1,420.00 | 1,430.00 | 328.11 | 74,625 |
| 2022-10-25 | 1,435.00 | 1,440.00 | 1,425.00 | 1,440.00 | 330.40 | 63,375 |
| 2022-10-24 | 1,420.00 | 1,435.00 | 1,420.00 | 1,435.00 | 329.26 | 53,250 |
| 2022-10-21 | 1,425.00 | 1,430.00 | 1,420.00 | 1,430.00 | 328.11 | 172,125 |
| 2022-10-20 | 1,430.00 | 1,435.00 | 1,420.00 | 1,435.00 | 329.26 | 89,250 |
| 2022-10-19 | 1,410.00 | 1,435.00 | 1,410.00 | 1,435.00 | 329.26 | 23,250 |
| 2022-10-18 | 1,430.00 | 1,460.00 | 1,410.00 | 1,410.00 | 323.52 | 210,750 |
| 2022-10-17 | 1,495.00 | 1,500.00 | 1,415.00 | 1,435.00 | 329.26 | 631,875 |
| 2022-10-14 | 1,420.00 | 1,500.00 | 1,415.00 | 1,500.00 | 344.17 | 5,943,375 |
| 2022-10-13 | 1,425.00 | 1,425.00 | 1,395.00 | 1,420.00 | 325.81 | 923,250 |
| 2022-10-12 | 1,430.00 | 1,435.00 | 1,420.00 | 1,435.00 | 329.26 | 153,375 |
| 2022-10-11 | 1,455.00 | 1,455.00 | 1,425.00 | 1,445.00 | 331.55 | 83,625 |
| 2022-10-10 | 1,430.00 | 1,470.00 | 1,420.00 | 1,455.00 | 333.85 | 76,125 |
| 2022-10-07 | 1,445.00 | 1,450.00 | 1,435.00 | 1,450.00 | 332.70 | 37,125 |
| 2022-10-06 | 1,465.00 | 1,465.00 | 1,445.00 | 1,445.00 | 331.55 | 5,250 |
| 2022-10-05 | 1,435.00 | 1,475.00 | 1,430.00 | 1,465.00 | 336.14 | 100,500 |
| 2022-10-04 | 1,430.00 | 1,435.00 | 1,430.00 | 1,435.00 | 329.26 | 168,750 |
| 2022-10-03 | 1,440.00 | 1,440.00 | 1,430.00 | 1,435.00 | 329.26 | 52,500 |
| 2022-09-30 | 1,430.00 | 1,500.00 | 1,425.00 | 1,440.00 | 330.40 | 451,125 |
| 2022-09-29 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 326.96 | 66,375 |
| 2022-09-28 | 1,425.00 | 1,445.00 | 1,425.00 | 1,445.00 | 331.55 | 59,250 |
| 2022-09-27 | 1,425.00 | 1,450.00 | 1,425.00 | 1,445.00 | 331.55 | 93,750 |
| 2022-09-26 | 1,475.00 | 1,475.00 | 1,425.00 | 1,425.00 | 326.96 | 87,375 |
| 2022-09-23 | 1,455.00 | 1,470.00 | 1,430.00 | 1,470.00 | 337.29 | 332,250 |
| 2022-09-22 | 1,460.00 | 1,465.00 | 1,435.00 | 1,465.00 | 336.14 | 93,000 |
| 2022-09-21 | 1,430.00 | 1,485.00 | 1,430.00 | 1,460.00 | 334.99 | 326,250 |
| 2022-09-20 | 1,470.00 | 1,485.00 | 1,425.00 | 1,435.00 | 329.26 | 241,500 |
| 2022-09-19 | 1,485.00 | 1,490.00 | 1,460.00 | 1,490.00 | 341.88 | 85,875 |
| 2022-09-16 | 1,520.00 | 1,520.00 | 1,430.00 | 1,470.00 | 337.29 | 154,500 |
| 2022-09-15 | 1,515.00 | 1,525.00 | 1,470.00 | 1,520.00 | 348.76 | 109,500 |
| 2022-09-14 | 1,545.00 | 1,545.00 | 1,470.00 | 1,520.00 | 348.76 | 16,875 |
| 2022-09-13 | 1,525.00 | 1,535.00 | 1,440.00 | 1,515.00 | 347.61 | 976,500 |
| 2022-09-12 | 1,520.00 | 1,560.00 | 1,485.00 | 1,535.00 | 352.20 | 210,750 |
| 2022-09-09 | 1,540.00 | 1,560.00 | 1,465.00 | 1,530.00 | 351.05 | 81,750 |
| 2022-09-08 | 1,430.00 | 1,570.00 | 1,430.00 | 1,540.00 | 353.35 | 1,072,125 |
| 2022-09-07 | 1,430.00 | 1,440.00 | 1,425.00 | 1,435.00 | 329.26 | 536,250 |
| 2022-09-06 | 1,440.00 | 1,495.00 | 1,435.00 | 1,450.00 | 332.70 | 47,250 |
| 2022-09-05 | 1,440.00 | 1,465.00 | 1,420.00 | 1,440.00 | 330.40 | 621,000 |
| 2022-09-02 | 1,480.00 | 1,480.00 | 1,440.00 | 1,440.00 | 330.40 | 300,375 |
| 2022-09-01 | 1,485.00 | 1,495.00 | 1,450.00 | 1,475.00 | 338.43 | 257,625 |
| 2022-08-31 | 1,440.00 | 1,485.00 | 1,420.00 | 1,485.00 | 340.73 | 478,500 |
| 2022-08-30 | 1,450.00 | 1,500.00 | 1,440.00 | 1,440.00 | 330.40 | 453,000 |
| 2022-08-29 | 1,470.00 | 1,470.00 | 1,460.00 | 1,470.00 | 337.29 | 88,125 |
| 2022-08-26 | 1,495.00 | 1,495.00 | 1,450.00 | 1,470.00 | 337.29 | 1,232,250 |
| 2022-08-25 | 1,495.00 | 1,500.00 | 1,490.00 | 1,490.00 | 341.88 | 173,250 |
| 2022-08-24 | 1,500.00 | 1,500.00 | 1,490.00 | 1,495.00 | 343.02 | 47,625 |
| 2022-08-23 | 1,500.00 | 1,500.00 | 1,480.00 | 1,500.00 | 344.17 | 151,875 |
| 2022-08-22 | 1,550.00 | 1,550.00 | 1,485.00 | 1,500.00 | 344.17 | 503,250 |
| 2022-08-19 | 1,550.00 | 1,570.00 | 1,510.00 | 1,550.00 | 355.64 | 147,750 |
| 2022-08-18 | 1,485.00 | 1,750.00 | 1,485.00 | 1,550.00 | 355.64 | 666,375 |
| 2022-08-16 | 1,500.00 | 1,500.00 | 1,485.00 | 1,485.00 | 340.73 | 108,375 |
| 2022-08-15 | 1,490.00 | 1,500.00 | 1,480.00 | 1,500.00 | 344.17 | 373,500 |
| 2022-08-12 | 1,510.00 | 1,510.00 | 1,485.00 | 1,495.00 | 343.02 | 467,625 |
| 2022-08-11 | 1,490.00 | 1,540.00 | 1,470.00 | 1,510.00 | 346.46 | 26,250 |
| 2022-08-10 | 1,480.00 | 1,480.00 | 1,460.00 | 1,470.00 | 337.29 | 70,500 |
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.