Mulia Boga Raya PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 1,155.00 | 1,155.00 | 1,145.00 | 1,155.00 | 265.01 | 17,625 |
| 2022-02-04 | 1,155.00 | 1,155.00 | 1,125.00 | 1,155.00 | 265.01 | 71,625 |
| 2022-02-03 | 1,125.00 | 1,155.00 | 1,120.00 | 1,155.00 | 265.01 | 82,875 |
| 2022-02-02 | 1,135.00 | 1,160.00 | 1,115.00 | 1,160.00 | 266.16 | 490,125 |
| 2022-01-31 | 1,170.00 | 1,170.00 | 1,135.00 | 1,135.00 | 260.42 | 410,250 |
| 2022-01-28 | 1,155.00 | 1,170.00 | 1,135.00 | 1,170.00 | 268.45 | 170,625 |
| 2022-01-27 | 1,170.00 | 1,170.00 | 1,155.00 | 1,160.00 | 266.16 | 46,500 |
| 2022-01-26 | 1,165.00 | 1,170.00 | 1,140.00 | 1,170.00 | 268.45 | 272,250 |
| 2022-01-25 | 1,165.00 | 1,170.00 | 1,160.00 | 1,170.00 | 268.45 | 91,125 |
| 2022-01-24 | 1,170.00 | 1,175.00 | 1,170.00 | 1,170.00 | 268.45 | 111,000 |
| 2022-01-21 | 1,165.00 | 1,170.00 | 1,160.00 | 1,170.00 | 268.45 | 94,500 |
| 2022-01-20 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 268.45 | 22,500 |
| 2022-01-19 | 1,175.00 | 1,175.00 | 1,165.00 | 1,165.00 | 267.31 | 46,500 |
| 2022-01-18 | 1,165.00 | 1,180.00 | 1,160.00 | 1,165.00 | 267.31 | 89,625 |
| 2022-01-17 | 1,180.00 | 1,195.00 | 1,160.00 | 1,180.00 | 270.75 | 62,625 |
| 2022-01-14 | 1,175.00 | 1,180.00 | 1,140.00 | 1,170.00 | 268.45 | 70,875 |
| 2022-01-13 | 1,175.00 | 1,175.00 | 1,165.00 | 1,175.00 | 269.60 | 68,625 |
| 2022-01-12 | 1,170.00 | 1,175.00 | 1,165.00 | 1,175.00 | 269.60 | 60,375 |
| 2022-01-11 | 1,180.00 | 1,180.00 | 1,170.00 | 1,180.00 | 270.75 | 134,625 |
| 2022-01-10 | 1,180.00 | 1,180.00 | 1,170.00 | 1,180.00 | 270.75 | 38,625 |
| 2022-01-07 | 1,185.00 | 1,190.00 | 1,175.00 | 1,180.00 | 270.75 | 130,500 |
| 2022-01-06 | 1,180.00 | 1,185.00 | 1,175.00 | 1,185.00 | 271.89 | 93,750 |
| 2022-01-05 | 1,195.00 | 1,195.00 | 1,170.00 | 1,180.00 | 270.75 | 94,875 |
| 2022-01-04 | 1,185.00 | 1,185.00 | 1,180.00 | 1,185.00 | 271.89 | 15,375 |
| 2022-01-03 | 1,190.00 | 1,195.00 | 1,170.00 | 1,185.00 | 271.89 | 322,500 |
| 2021-12-30 | 1,190.00 | 1,190.00 | 1,175.00 | 1,185.00 | 271.89 | 88,875 |
| 2021-12-29 | 1,200.00 | 1,200.00 | 1,185.00 | 1,185.00 | 271.89 | 83,625 |
| 2021-12-28 | 1,190.00 | 1,195.00 | 1,185.00 | 1,195.00 | 274.19 | 19,875 |
| 2021-12-27 | 1,180.00 | 1,200.00 | 1,170.00 | 1,180.00 | 270.75 | 257,625 |
| 2021-12-24 | 1,185.00 | 1,190.00 | 1,170.00 | 1,185.00 | 271.89 | 120,375 |
| 2021-12-23 | 1,190.00 | 1,190.00 | 1,170.00 | 1,185.00 | 271.89 | 190,125 |
| 2021-12-22 | 1,185.00 | 1,200.00 | 1,180.00 | 1,200.00 | 275.34 | 105,750 |
| 2021-12-21 | 1,190.00 | 1,190.00 | 1,175.00 | 1,190.00 | 273.04 | 195,750 |
| 2021-12-20 | 1,190.00 | 1,190.00 | 1,165.00 | 1,190.00 | 273.04 | 238,875 |
| 2021-12-17 | 1,190.00 | 1,190.00 | 1,180.00 | 1,190.00 | 273.04 | 17,250 |
| 2021-12-16 | 1,190.00 | 1,190.00 | 1,180.00 | 1,190.00 | 273.04 | 175,875 |
| 2021-12-15 | 1,175.00 | 1,195.00 | 1,175.00 | 1,190.00 | 273.04 | 41,250 |
| 2021-12-14 | 1,185.00 | 1,195.00 | 1,170.00 | 1,195.00 | 274.19 | 205,125 |
| 2021-12-13 | 1,200.00 | 1,200.00 | 1,170.00 | 1,195.00 | 274.19 | 356,250 |
| 2021-12-10 | 1,200.00 | 1,205.00 | 1,190.00 | 1,200.00 | 275.34 | 155,250 |
| 2021-12-09 | 1,195.00 | 1,200.00 | 1,190.00 | 1,200.00 | 275.34 | 183,375 |
| 2021-12-08 | 1,195.00 | 1,200.00 | 1,185.00 | 1,200.00 | 275.34 | 50,250 |
| 2021-12-07 | 1,190.00 | 1,200.00 | 1,150.00 | 1,195.00 | 274.19 | 282,000 |
| 2021-12-06 | 1,195.00 | 1,200.00 | 1,180.00 | 1,190.00 | 273.04 | 205,875 |
| 2021-12-03 | 1,205.00 | 1,205.00 | 1,185.00 | 1,200.00 | 275.34 | 15,750 |
| 2021-12-02 | 1,180.00 | 1,200.00 | 1,180.00 | 1,200.00 | 275.34 | 50,625 |
| 2021-12-01 | 1,205.00 | 1,205.00 | 1,190.00 | 1,195.00 | 274.19 | 116,250 |
| 2021-11-30 | 1,200.00 | 1,200.00 | 1,190.00 | 1,200.00 | 275.34 | 205,875 |
| 2021-11-29 | 1,205.00 | 1,205.00 | 1,190.00 | 1,205.00 | 276.48 | 365,250 |
| 2021-11-26 | 1,205.00 | 1,210.00 | 1,190.00 | 1,205.00 | 276.48 | 92,625 |
| 2021-11-25 | 1,210.00 | 1,210.00 | 1,195.00 | 1,205.00 | 276.48 | 265,875 |
| 2021-11-24 | 1,220.00 | 1,220.00 | 1,190.00 | 1,205.00 | 276.48 | 54,000 |
| 2021-11-23 | 1,210.00 | 1,210.00 | 1,195.00 | 1,200.00 | 275.34 | 135,750 |
| 2021-11-22 | 1,205.00 | 1,205.00 | 1,195.00 | 1,205.00 | 276.48 | 164,625 |
| 2021-11-19 | 1,210.00 | 1,220.00 | 1,195.00 | 1,200.00 | 275.34 | 501,750 |
| 2021-11-18 | 1,200.00 | 1,210.00 | 1,190.00 | 1,200.00 | 275.34 | 155,625 |
| 2021-11-17 | 1,225.00 | 1,235.00 | 1,190.00 | 1,200.00 | 275.34 | 1,705,125 |
| 2021-11-16 | 1,210.00 | 1,215.00 | 1,205.00 | 1,215.00 | 278.78 | 318,375 |
| 2021-11-15 | 1,205.00 | 1,210.00 | 1,200.00 | 1,210.00 | 277.63 | 18,000 |
| 2021-11-12 | 1,200.00 | 1,210.00 | 1,200.00 | 1,210.00 | 277.63 | 21,000 |
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.