Mulia Boga Raya PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 535.00 | 545.00 | 535.00 | 545.00 | 545.00 | 12,300 |
| 2026-07-24 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | 28,200 |
| 2026-07-23 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | 198,800 |
| 2026-07-22 | 540.00 | 555.00 | 540.00 | 550.00 | 550.00 | 106,600 |
| 2026-07-21 | 550.00 | 550.00 | 540.00 | 550.00 | 550.00 | 137,100 |
| 2026-07-20 | 550.00 | 555.00 | 540.00 | 550.00 | 550.00 | 75,900 |
| 2026-07-17 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 22,100 |
| 2026-07-16 | 550.00 | 550.00 | 535.00 | 540.00 | 540.00 | 123,000 |
| 2026-07-15 | 545.00 | 550.00 | 535.00 | 550.00 | 550.00 | 34,200 |
| 2026-07-14 | 560.00 | 560.00 | 545.00 | 545.00 | 545.00 | 21,800 |
| 2026-07-13 | 550.00 | 555.00 | 545.00 | 545.00 | 545.00 | 70,500 |
| 2026-07-10 | 545.00 | 550.00 | 545.00 | 550.00 | 550.00 | 20,100 |
| 2026-07-09 | 545.00 | 555.00 | 540.00 | 540.00 | 540.00 | 11,500 |
| 2026-07-08 | 570.00 | 570.00 | 545.00 | 545.00 | 545.00 | 139,500 |
| 2026-07-07 | 545.00 | 565.00 | 545.00 | 555.00 | 555.00 | 25,100 |
| 2026-07-06 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | 9,600 |
| 2026-07-03 | 540.00 | 545.00 | 530.00 | 545.00 | 545.00 | 12,700 |
| 2026-07-02 | 535.00 | 550.00 | 535.00 | 545.00 | 545.00 | 72,700 |
| 2026-07-01 | 545.00 | 545.00 | 530.00 | 545.00 | 545.00 | 412,000 |
| 2026-06-30 | 535.00 | 550.00 | 530.00 | 545.00 | 545.00 | 23,300 |
| 2026-06-29 | 535.00 | 550.00 | 530.00 | 540.00 | 540.00 | 64,100 |
| 2026-06-26 | 545.00 | 545.00 | 530.00 | 540.00 | 540.00 | 44,500 |
| 2026-06-25 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | 34,800 |
| 2026-06-24 | 540.00 | 550.00 | 535.00 | 535.00 | 535.00 | 372,600 |
| 2026-06-23 | 545.00 | 555.00 | 530.00 | 545.00 | 545.00 | 224,700 |
| 2026-06-22 | 560.00 | 570.00 | 515.00 | 555.00 | 555.00 | 879,500 |
| 2026-06-19 | 585.00 | 585.00 | 560.00 | 575.00 | 575.00 | 167,800 |
| 2026-06-18 | 600.00 | 600.00 | 565.00 | 580.00 | 580.00 | 661,500 |
| 2026-06-17 | 610.00 | 620.00 | 600.00 | 605.00 | 605.00 | 202,700 |
| 2026-06-16 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2026-06-15 | 600.00 | 620.00 | 595.00 | 610.00 | 610.00 | 216,200 |
| 2026-06-12 | 605.00 | 615.00 | 600.00 | 600.00 | 600.00 | 246,000 |
| 2026-06-11 | 635.00 | 645.00 | 590.00 | 605.00 | 605.00 | 946,900 |
| 2026-06-10 | 630.00 | 645.00 | 615.00 | 630.00 | 630.00 | 2,390,300 |
| 2026-06-09 | 580.00 | 625.00 | 570.00 | 615.00 | 615.00 | 632,600 |
| 2026-06-08 | 585.00 | 590.00 | 550.00 | 580.00 | 580.00 | 732,000 |
| 2026-06-05 | 600.00 | 625.00 | 585.00 | 595.00 | 595.00 | 484,400 |
| 2026-06-04 | 615.00 | 615.00 | 590.00 | 600.00 | 600.00 | 598,800 |
| 2026-06-03 | 625.00 | 635.00 | 590.00 | 615.00 | 615.00 | 2,310,400 |
| 2026-06-02 | 600.00 | 640.00 | 600.00 | 625.00 | 625.00 | 1,861,000 |
| 2026-06-01 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2026-05-29 | 580.00 | 600.00 | 580.00 | 600.00 | 600.00 | 513,500 |
| 2026-05-28 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2026-05-27 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2026-05-26 | 570.00 | 580.00 | 560.00 | 575.00 | 575.00 | 323,900 |
| 2026-05-25 | 560.00 | 570.00 | 550.00 | 565.00 | 565.00 | 239,600 |
| 2026-05-22 | 555.00 | 565.00 | 550.00 | 560.00 | 560.00 | 332,900 |
| 2026-05-21 | 565.00 | 565.00 | 545.00 | 550.00 | 550.00 | 331,700 |
| 2026-05-20 | 550.00 | 565.00 | 540.00 | 560.00 | 560.00 | 419,100 |
| 2026-05-19 | 540.00 | 560.00 | 540.00 | 555.00 | 555.00 | 712,700 |
| 2026-05-18 | 550.00 | 560.00 | 530.00 | 540.00 | 540.00 | 710,200 |
| 2026-05-15 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2026-05-14 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2026-05-13 | 565.00 | 565.00 | 550.00 | 550.00 | 550.00 | 94,200 |
| 2026-05-12 | 555.00 | 565.00 | 550.00 | 565.00 | 565.00 | 162,400 |
| 2026-05-11 | 560.00 | 560.00 | 540.00 | 555.00 | 555.00 | 182,700 |
| 2026-05-08 | 560.00 | 570.00 | 555.00 | 565.00 | 565.00 | 373,100 |
| 2026-05-07 | 560.00 | 570.00 | 550.00 | 560.00 | 560.00 | 533,400 |
| 2026-05-06 | 560.00 | 570.00 | 550.00 | 560.00 | 560.00 | 348,000 |
| 2026-05-05 | 545.00 | 560.00 | 535.00 | 560.00 | 560.00 | 239,300 |
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.