Mulia Boga Raya PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 1,205.00 | 1,210.00 | 1,200.00 | 1,200.00 | 275.34 | 212,625 |
| 2021-11-10 | 1,190.00 | 1,210.00 | 1,190.00 | 1,210.00 | 277.63 | 266,625 |
| 2021-11-09 | 1,215.00 | 1,215.00 | 1,180.00 | 1,190.00 | 273.04 | 2,084,250 |
| 2021-11-08 | 1,205.00 | 1,225.00 | 1,205.00 | 1,215.00 | 278.78 | 58,125 |
| 2021-11-05 | 1,210.00 | 1,215.00 | 1,200.00 | 1,205.00 | 276.48 | 123,375 |
| 2021-11-04 | 1,220.00 | 1,220.00 | 1,200.00 | 1,210.00 | 277.63 | 86,250 |
| 2021-11-03 | 1,200.00 | 1,225.00 | 1,185.00 | 1,220.00 | 279.93 | 280,500 |
| 2021-11-02 | 1,210.00 | 1,210.00 | 1,190.00 | 1,200.00 | 275.34 | 544,875 |
| 2021-11-01 | 1,200.00 | 1,210.00 | 1,200.00 | 1,210.00 | 277.63 | 925,875 |
| 2021-10-29 | 1,200.00 | 1,230.00 | 1,200.00 | 1,220.00 | 279.93 | 869,250 |
| 2021-10-28 | 1,225.00 | 1,230.00 | 1,200.00 | 1,205.00 | 276.48 | 288,375 |
| 2021-10-27 | 1,225.00 | 1,230.00 | 1,220.00 | 1,225.00 | 281.07 | 126,750 |
| 2021-10-26 | 1,230.00 | 1,230.00 | 1,220.00 | 1,230.00 | 282.22 | 106,125 |
| 2021-10-25 | 1,230.00 | 1,230.00 | 1,215.00 | 1,230.00 | 282.22 | 148,125 |
| 2021-10-22 | 1,220.00 | 1,230.00 | 1,205.00 | 1,230.00 | 282.22 | 21,750 |
| 2021-10-21 | 1,225.00 | 1,230.00 | 1,225.00 | 1,225.00 | 281.07 | 509,250 |
← NewerPage 21 of 21 · 1,216 trading days
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.