Mulia Boga Raya PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1,490.00 | 1,530.00 | 1,460.00 | 1,475.00 | 338.43 | 807,000 |
| 2022-08-08 | 1,520.00 | 1,545.00 | 1,490.00 | 1,530.00 | 351.05 | 357,750 |
| 2022-08-05 | 1,545.00 | 1,545.00 | 1,500.00 | 1,545.00 | 354.50 | 168,000 |
| 2022-08-04 | 1,480.00 | 1,560.00 | 1,450.00 | 1,545.00 | 354.50 | 259,875 |
| 2022-08-03 | 1,460.00 | 1,560.00 | 1,460.00 | 1,480.00 | 339.58 | 475,500 |
| 2022-08-02 | 1,510.00 | 1,510.00 | 1,450.00 | 1,480.00 | 339.58 | 897,000 |
| 2022-08-01 | 1,590.00 | 1,625.00 | 1,500.00 | 1,505.00 | 345.32 | 1,568,625 |
| 2022-07-29 | 1,590.00 | 1,725.00 | 1,560.00 | 1,595.00 | 365.97 | 1,160,250 |
| 2022-07-28 | 1,645.00 | 1,665.00 | 1,570.00 | 1,595.00 | 365.97 | 1,239,000 |
| 2022-07-27 | 1,700.00 | 1,715.00 | 1,645.00 | 1,645.00 | 377.44 | 1,156,125 |
| 2022-07-26 | 1,650.00 | 1,710.00 | 1,595.00 | 1,710.00 | 392.35 | 1,149,000 |
| 2022-07-25 | 1,590.00 | 1,655.00 | 1,580.00 | 1,655.00 | 379.73 | 346,875 |
| 2022-07-22 | 1,570.00 | 1,670.00 | 1,570.00 | 1,600.00 | 367.11 | 1,020,750 |
| 2022-07-21 | 1,600.00 | 1,600.00 | 1,520.00 | 1,565.00 | 359.08 | 438,750 |
| 2022-07-20 | 1,510.00 | 1,620.00 | 1,510.00 | 1,600.00 | 367.11 | 2,465,250 |
| 2022-07-19 | 1,400.00 | 1,525.00 | 1,400.00 | 1,510.00 | 346.46 | 1,453,125 |
| 2022-07-18 | 1,325.00 | 1,400.00 | 1,325.00 | 1,400.00 | 321.23 | 637,125 |
| 2022-07-15 | 1,300.00 | 1,380.00 | 1,300.00 | 1,325.00 | 304.02 | 792,000 |
| 2022-07-14 | 1,300.00 | 1,315.00 | 1,300.00 | 1,300.00 | 298.28 | 1,424,250 |
| 2022-07-13 | 1,290.00 | 1,300.00 | 1,280.00 | 1,300.00 | 298.28 | 807,375 |
| 2022-07-12 | 1,320.00 | 1,330.00 | 1,285.00 | 1,290.00 | 295.99 | 672,375 |
| 2022-07-11 | 1,280.00 | 1,335.00 | 1,280.00 | 1,320.00 | 302.87 | 233,625 |
| 2022-07-08 | 1,275.00 | 1,295.00 | 1,275.00 | 1,290.00 | 295.99 | 348,750 |
| 2022-07-07 | 1,275.00 | 1,285.00 | 1,265.00 | 1,275.00 | 292.54 | 238,500 |
| 2022-07-06 | 1,285.00 | 1,285.00 | 1,260.00 | 1,285.00 | 294.84 | 9,750 |
| 2022-07-05 | 1,260.00 | 1,300.00 | 1,255.00 | 1,285.00 | 294.84 | 1,018,500 |
| 2022-07-04 | 1,285.00 | 1,285.00 | 1,210.00 | 1,255.00 | 287.96 | 941,250 |
| 2022-07-01 | 1,275.00 | 1,290.00 | 1,260.00 | 1,270.00 | 291.40 | 459,000 |
| 2022-06-30 | 1,275.00 | 1,290.00 | 1,275.00 | 1,275.00 | 292.54 | 524,250 |
| 2022-06-29 | 1,290.00 | 1,290.00 | 1,275.00 | 1,285.00 | 294.84 | 751,875 |
| 2022-06-28 | 1,275.00 | 1,290.00 | 1,270.00 | 1,290.00 | 295.99 | 28,500 |
| 2022-06-27 | 1,280.00 | 1,285.00 | 1,275.00 | 1,275.00 | 292.54 | 296,625 |
| 2022-06-24 | 1,295.00 | 1,295.00 | 1,280.00 | 1,285.00 | 294.84 | 714,000 |
| 2022-06-23 | 1,300.00 | 1,300.00 | 1,280.00 | 1,280.00 | 293.69 | 902,625 |
| 2022-06-22 | 1,280.00 | 1,290.00 | 1,280.00 | 1,290.00 | 295.99 | 260,625 |
| 2022-06-21 | 1,285.00 | 1,285.00 | 1,270.00 | 1,280.00 | 293.69 | 105,000 |
| 2022-06-20 | 1,270.00 | 1,285.00 | 1,265.00 | 1,285.00 | 294.84 | 611,625 |
| 2022-06-17 | 1,270.00 | 1,270.00 | 1,235.00 | 1,270.00 | 291.40 | 997,125 |
| 2022-06-16 | 1,255.00 | 1,275.00 | 1,245.00 | 1,270.00 | 291.40 | 157,500 |
| 2022-06-15 | 1,265.00 | 1,280.00 | 1,230.00 | 1,255.00 | 287.96 | 439,875 |
| 2022-06-14 | 1,250.00 | 1,265.00 | 1,240.00 | 1,265.00 | 290.25 | 508,875 |
| 2022-06-13 | 1,250.00 | 1,250.00 | 1,240.00 | 1,250.00 | 286.81 | 546,000 |
| 2022-06-10 | 1,245.00 | 1,265.00 | 1,245.00 | 1,265.00 | 290.25 | 830,250 |
| 2022-06-09 | 1,250.00 | 1,275.00 | 1,240.00 | 1,250.00 | 286.81 | 420,000 |
| 2022-06-08 | 1,265.00 | 1,265.00 | 1,260.00 | 1,265.00 | 290.25 | 862,875 |
| 2022-06-07 | 1,255.00 | 1,270.00 | 1,250.00 | 1,270.00 | 291.40 | 282,000 |
| 2022-06-06 | 1,250.00 | 1,275.00 | 1,240.00 | 1,255.00 | 287.96 | 1,069,500 |
| 2022-06-03 | 1,255.00 | 1,255.00 | 1,220.00 | 1,250.00 | 286.81 | 1,157,625 |
| 2022-06-02 | 1,280.00 | 1,280.00 | 1,230.00 | 1,255.00 | 287.96 | 563,250 |
| 2022-05-31 | 1,280.00 | 1,285.00 | 1,250.00 | 1,280.00 | 293.69 | 1,340,625 |
| 2022-05-30 | 1,285.00 | 1,300.00 | 1,275.00 | 1,280.00 | 293.69 | 1,007,625 |
| 2022-05-27 | 1,280.00 | 1,300.00 | 1,280.00 | 1,285.00 | 294.84 | 369,375 |
| 2022-05-25 | 1,340.00 | 1,340.00 | 1,260.00 | 1,280.00 | 293.69 | 1,836,375 |
| 2022-05-24 | 1,270.00 | 1,340.00 | 1,245.00 | 1,340.00 | 307.46 | 2,238,750 |
| 2022-05-23 | 1,245.00 | 1,280.00 | 1,230.00 | 1,275.00 | 292.54 | 691,125 |
| 2022-05-20 | 1,210.00 | 1,245.00 | 1,210.00 | 1,215.00 | 278.78 | 507,750 |
| 2022-05-19 | 1,185.00 | 1,220.00 | 1,175.00 | 1,215.00 | 278.78 | 989,250 |
| 2022-05-18 | 1,200.00 | 1,250.00 | 1,175.00 | 1,230.00 | 282.22 | 1,131,000 |
| 2022-05-17 | 1,250.00 | 1,250.00 | 1,190.00 | 1,230.00 | 282.22 | 114,375 |
| 2022-05-13 | 1,200.00 | 1,250.00 | 1,180.00 | 1,250.00 | 286.81 | 498,750 |
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.