Mulia Boga Raya PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 545.00 | 555.00 | 540.00 | 545.00 | 545.00 | 179,800 |
| 2026-05-01 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2026-04-30 | 555.00 | 565.00 | 540.00 | 545.00 | 545.00 | 439,300 |
| 2026-04-29 | 560.00 | 565.00 | 545.00 | 555.00 | 539.00 | 538,800 |
| 2026-04-28 | 560.00 | 560.00 | 555.00 | 560.00 | 543.86 | 163,200 |
| 2026-04-27 | 560.00 | 560.00 | 555.00 | 560.00 | 543.86 | 174,500 |
| 2026-04-24 | 560.00 | 565.00 | 545.00 | 550.00 | 534.14 | 256,700 |
| 2026-04-23 | 545.00 | 565.00 | 540.00 | 560.00 | 543.86 | 384,700 |
| 2026-04-22 | 560.00 | 565.00 | 550.00 | 550.00 | 534.14 | 359,200 |
| 2026-04-21 | 550.00 | 560.00 | 540.00 | 555.00 | 539.00 | 166,600 |
| 2026-04-20 | 560.00 | 560.00 | 540.00 | 545.00 | 529.29 | 114,600 |
| 2026-04-17 | 560.00 | 560.00 | 550.00 | 555.00 | 539.00 | 203,400 |
| 2026-04-16 | 555.00 | 575.00 | 550.00 | 555.00 | 539.00 | 440,400 |
| 2026-04-15 | 535.00 | 560.00 | 525.00 | 555.00 | 539.00 | 402,000 |
| 2026-04-14 | 515.00 | 535.00 | 515.00 | 530.00 | 514.72 | 376,700 |
| 2026-04-13 | 515.00 | 520.00 | 505.00 | 520.00 | 505.01 | 150,500 |
| 2026-04-10 | 510.00 | 520.00 | 505.00 | 520.00 | 505.01 | 213,400 |
| 2026-04-09 | 510.00 | 510.00 | 505.00 | 510.00 | 495.30 | 537,600 |
| 2026-04-08 | 530.00 | 530.00 | 498.00 | 505.00 | 490.44 | 3,037,900 |
| 2026-04-07 | 535.00 | 535.00 | 520.00 | 530.00 | 514.72 | 294,500 |
| 2026-04-06 | 550.00 | 555.00 | 515.00 | 530.00 | 514.72 | 383,400 |
| 2026-04-02 | 535.00 | 555.00 | 530.00 | 545.00 | 529.29 | 80,900 |
| 2026-04-01 | 535.00 | 555.00 | 525.00 | 535.00 | 519.58 | 209,600 |
| 2026-03-31 | 540.00 | 540.00 | 520.00 | 530.00 | 514.72 | 145,300 |
| 2026-03-30 | 545.00 | 545.00 | 525.00 | 540.00 | 524.43 | 86,700 |
| 2026-03-27 | 545.00 | 545.00 | 525.00 | 545.00 | 529.29 | 138,800 |
| 2026-03-26 | 550.00 | 550.00 | 540.00 | 545.00 | 529.29 | 24,900 |
| 2026-03-25 | 560.00 | 560.00 | 530.00 | 550.00 | 534.14 | 139,500 |
| 2026-03-17 | 540.00 | 565.00 | 530.00 | 560.00 | 543.86 | 247,800 |
| 2026-03-16 | 565.00 | 565.00 | 505.00 | 535.00 | 519.58 | 288,300 |
| 2026-03-13 | 525.00 | 605.00 | 525.00 | 545.00 | 529.29 | 718,200 |
| 2026-03-12 | 550.00 | 550.00 | 525.00 | 525.00 | 509.86 | 452,800 |
| 2026-03-11 | 535.00 | 550.00 | 535.00 | 550.00 | 534.14 | 50,700 |
| 2026-03-10 | 535.00 | 550.00 | 535.00 | 535.00 | 519.58 | 66,300 |
| 2026-03-09 | 555.00 | 555.00 | 525.00 | 535.00 | 519.58 | 141,400 |
| 2026-03-06 | 550.00 | 560.00 | 535.00 | 555.00 | 539.00 | 233,800 |
| 2026-03-05 | 550.00 | 560.00 | 515.00 | 555.00 | 539.00 | 145,200 |
| 2026-03-04 | 560.00 | 565.00 | 500.00 | 550.00 | 534.14 | 1,876,100 |
| 2026-03-03 | 570.00 | 580.00 | 550.00 | 560.00 | 543.86 | 555,100 |
| 2026-03-02 | 580.00 | 585.00 | 565.00 | 570.00 | 553.57 | 354,200 |
| 2026-02-27 | 575.00 | 590.00 | 570.00 | 580.00 | 563.28 | 304,900 |
| 2026-02-26 | 590.00 | 590.00 | 575.00 | 575.00 | 558.42 | 104,800 |
| 2026-02-25 | 585.00 | 595.00 | 575.00 | 590.00 | 572.99 | 616,900 |
| 2026-02-24 | 595.00 | 595.00 | 575.00 | 585.00 | 568.14 | 644,700 |
| 2026-02-23 | 590.00 | 595.00 | 580.00 | 595.00 | 577.85 | 141,300 |
| 2026-02-20 | 590.00 | 595.00 | 585.00 | 590.00 | 572.99 | 357,300 |
| 2026-02-19 | 585.00 | 600.00 | 585.00 | 590.00 | 572.99 | 674,300 |
| 2026-02-18 | 590.00 | 595.00 | 585.00 | 585.00 | 568.14 | 303,800 |
| 2026-02-13 | 595.00 | 595.00 | 585.00 | 585.00 | 568.14 | 147,100 |
| 2026-02-12 | 595.00 | 600.00 | 590.00 | 590.00 | 572.99 | 691,500 |
| 2026-02-11 | 580.00 | 595.00 | 575.00 | 590.00 | 572.99 | 202,500 |
| 2026-02-10 | 580.00 | 590.00 | 570.00 | 580.00 | 563.28 | 94,100 |
| 2026-02-09 | 580.00 | 585.00 | 565.00 | 575.00 | 558.42 | 1,153,900 |
| 2026-02-06 | 590.00 | 595.00 | 575.00 | 585.00 | 568.14 | 409,300 |
| 2026-02-05 | 610.00 | 610.00 | 585.00 | 595.00 | 577.85 | 296,500 |
| 2026-02-04 | 595.00 | 610.00 | 585.00 | 610.00 | 592.41 | 1,785,800 |
| 2026-02-03 | 585.00 | 600.00 | 585.00 | 595.00 | 577.85 | 189,300 |
| 2026-02-02 | 640.00 | 640.00 | 585.00 | 585.00 | 568.14 | 305,600 |
| 2026-01-30 | 590.00 | 645.00 | 580.00 | 640.00 | 621.55 | 845,200 |
| 2026-01-29 | 590.00 | 600.00 | 505.00 | 595.00 | 577.85 | 1,969,000 |
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.