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 |
← NewerPage 3 of 3 · 131 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.