Mulia Boga Raya PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,200.00 | 1,250.00 | 1,180.00 | 1,250.00 | 286.81 | 498,750 |
| 2022-05-12 | 1,240.00 | 1,280.00 | 1,205.00 | 1,245.00 | 285.66 | 2,028,750 |
| 2022-05-11 | 1,290.00 | 1,290.00 | 1,210.00 | 1,240.00 | 284.51 | 3,575,250 |
| 2022-05-10 | 1,290.00 | 1,290.00 | 1,245.00 | 1,250.00 | 286.81 | 505,875 |
| 2022-05-09 | 1,280.00 | 1,290.00 | 1,200.00 | 1,290.00 | 295.99 | 1,439,250 |
| 2022-04-28 | 1,270.00 | 1,280.00 | 1,245.00 | 1,280.00 | 293.69 | 757,500 |
| 2022-04-27 | 1,250.00 | 1,280.00 | 1,245.00 | 1,270.00 | 291.40 | 193,875 |
| 2022-04-26 | 1,280.00 | 1,285.00 | 1,245.00 | 1,250.00 | 286.81 | 1,449,000 |
| 2022-04-25 | 1,280.00 | 1,305.00 | 1,270.00 | 1,285.00 | 294.84 | 2,383,125 |
| 2022-04-22 | 1,290.00 | 1,290.00 | 1,240.00 | 1,275.00 | 292.54 | 1,524,000 |
| 2022-04-21 | 1,260.00 | 1,300.00 | 1,260.00 | 1,290.00 | 295.99 | 1,810,500 |
| 2022-04-20 | 1,235.00 | 1,260.00 | 1,225.00 | 1,260.00 | 289.10 | 636,750 |
| 2022-04-19 | 1,270.00 | 1,270.00 | 1,225.00 | 1,250.00 | 286.81 | 664,125 |
| 2022-04-18 | 1,215.00 | 1,275.00 | 1,210.00 | 1,255.00 | 287.96 | 2,303,625 |
| 2022-04-14 | 1,195.00 | 1,210.00 | 1,180.00 | 1,210.00 | 277.63 | 828,375 |
| 2022-04-13 | 1,190.00 | 1,205.00 | 1,175.00 | 1,195.00 | 274.19 | 393,750 |
| 2022-04-12 | 1,165.00 | 1,170.00 | 1,135.00 | 1,170.00 | 268.45 | 1,709,625 |
| 2022-04-11 | 1,165.00 | 1,175.00 | 1,135.00 | 1,165.00 | 267.31 | 1,863,750 |
| 2022-04-08 | 1,165.00 | 1,200.00 | 1,160.00 | 1,165.00 | 267.31 | 1,003,125 |
| 2022-04-07 | 1,165.00 | 1,170.00 | 1,145.00 | 1,145.00 | 262.72 | 1,687,875 |
| 2022-04-06 | 1,170.00 | 1,180.00 | 1,150.00 | 1,170.00 | 268.45 | 4,405,500 |
| 2022-04-05 | 1,170.00 | 1,170.00 | 1,150.00 | 1,170.00 | 268.45 | 1,431,375 |
| 2022-04-04 | 1,180.00 | 1,200.00 | 1,145.00 | 1,170.00 | 268.45 | 4,511,250 |
| 2022-04-01 | 1,190.00 | 1,200.00 | 1,125.00 | 1,200.00 | 275.34 | 2,717,625 |
| 2022-03-31 | 1,210.00 | 1,220.00 | 1,180.00 | 1,190.00 | 273.04 | 1,219,875 |
| 2022-03-30 | 1,215.00 | 1,225.00 | 1,200.00 | 1,210.00 | 277.63 | 1,189,500 |
| 2022-03-29 | 1,210.00 | 1,225.00 | 1,190.00 | 1,210.00 | 277.63 | 1,603,500 |
| 2022-03-28 | 1,190.00 | 1,220.00 | 1,190.00 | 1,210.00 | 277.63 | 1,203,750 |
| 2022-03-25 | 1,190.00 | 1,195.00 | 1,180.00 | 1,190.00 | 273.04 | 63,375 |
| 2022-03-24 | 1,195.00 | 1,195.00 | 1,180.00 | 1,190.00 | 273.04 | 263,250 |
| 2022-03-23 | 1,195.00 | 1,200.00 | 1,175.00 | 1,195.00 | 274.19 | 291,375 |
| 2022-03-22 | 1,190.00 | 1,200.00 | 1,180.00 | 1,195.00 | 274.19 | 88,875 |
| 2022-03-21 | 1,165.00 | 1,210.00 | 1,165.00 | 1,185.00 | 271.89 | 1,201,125 |
| 2022-03-18 | 1,150.00 | 1,165.00 | 1,135.00 | 1,165.00 | 267.31 | 267,375 |
| 2022-03-17 | 1,160.00 | 1,170.00 | 1,145.00 | 1,150.00 | 263.86 | 113,250 |
| 2022-03-16 | 1,155.00 | 1,175.00 | 1,135.00 | 1,170.00 | 268.45 | 656,250 |
| 2022-03-15 | 1,145.00 | 1,160.00 | 1,130.00 | 1,155.00 | 265.01 | 427,125 |
| 2022-03-14 | 1,145.00 | 1,145.00 | 1,110.00 | 1,140.00 | 261.57 | 123,750 |
| 2022-03-11 | 1,140.00 | 1,145.00 | 1,115.00 | 1,125.00 | 258.13 | 271,875 |
| 2022-03-10 | 1,120.00 | 1,150.00 | 1,120.00 | 1,140.00 | 261.57 | 187,125 |
| 2022-03-09 | 1,125.00 | 1,125.00 | 1,120.00 | 1,125.00 | 258.13 | 327,375 |
| 2022-03-08 | 1,150.00 | 1,155.00 | 1,125.00 | 1,125.00 | 258.13 | 347,250 |
| 2022-03-07 | 1,135.00 | 1,150.00 | 1,130.00 | 1,130.00 | 259.27 | 202,125 |
| 2022-03-04 | 1,145.00 | 1,195.00 | 1,130.00 | 1,135.00 | 260.42 | 566,250 |
| 2022-03-02 | 1,140.00 | 1,145.00 | 1,135.00 | 1,145.00 | 262.72 | 156,750 |
| 2022-03-01 | 1,150.00 | 1,150.00 | 1,135.00 | 1,140.00 | 261.57 | 60,375 |
| 2022-02-25 | 1,125.00 | 1,145.00 | 1,125.00 | 1,140.00 | 261.57 | 26,250 |
| 2022-02-24 | 1,125.00 | 1,145.00 | 1,120.00 | 1,135.00 | 260.42 | 221,250 |
| 2022-02-23 | 1,130.00 | 1,135.00 | 1,125.00 | 1,135.00 | 260.42 | 108,375 |
| 2022-02-22 | 1,130.00 | 1,145.00 | 1,125.00 | 1,135.00 | 260.42 | 88,500 |
| 2022-02-21 | 1,130.00 | 1,155.00 | 1,125.00 | 1,150.00 | 263.86 | 123,750 |
| 2022-02-18 | 1,130.00 | 1,145.00 | 1,120.00 | 1,140.00 | 261.57 | 48,000 |
| 2022-02-17 | 1,130.00 | 1,150.00 | 1,125.00 | 1,145.00 | 262.72 | 190,125 |
| 2022-02-16 | 1,130.00 | 1,150.00 | 1,125.00 | 1,150.00 | 263.86 | 75,750 |
| 2022-02-15 | 1,145.00 | 1,150.00 | 1,130.00 | 1,150.00 | 263.86 | 95,625 |
| 2022-02-14 | 1,140.00 | 1,150.00 | 1,130.00 | 1,145.00 | 262.72 | 73,125 |
| 2022-02-11 | 1,150.00 | 1,155.00 | 1,125.00 | 1,155.00 | 265.01 | 52,125 |
| 2022-02-10 | 1,160.00 | 1,160.00 | 1,130.00 | 1,150.00 | 263.86 | 102,375 |
| 2022-02-09 | 1,160.00 | 1,165.00 | 1,130.00 | 1,160.00 | 266.16 | 23,625 |
| 2022-02-08 | 1,150.00 | 1,165.00 | 1,130.00 | 1,165.00 | 267.31 | 75,750 |
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.