Mulia Boga Raya PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 610.00 | 610.00 | 580.00 | 590.00 | 572.99 | 983,500 |
| 2026-01-27 | 585.00 | 620.00 | 585.00 | 610.00 | 592.41 | 1,559,900 |
| 2026-01-26 | 595.00 | 595.00 | 580.00 | 585.00 | 568.14 | 1,172,600 |
| 2026-01-23 | 585.00 | 600.00 | 580.00 | 590.00 | 572.99 | 1,015,200 |
| 2026-01-22 | 605.00 | 610.00 | 565.00 | 585.00 | 568.14 | 4,046,700 |
| 2026-01-21 | 610.00 | 615.00 | 600.00 | 605.00 | 587.56 | 883,900 |
| 2026-01-20 | 610.00 | 620.00 | 600.00 | 610.00 | 592.41 | 2,335,100 |
| 2026-01-19 | 615.00 | 620.00 | 605.00 | 610.00 | 592.41 | 1,307,100 |
| 2026-01-16 | 615.00 | 615.00 | 615.00 | 615.00 | 597.27 | 0 |
| 2026-01-15 | 615.00 | 620.00 | 610.00 | 615.00 | 597.27 | 623,900 |
| 2026-01-14 | 620.00 | 625.00 | 610.00 | 615.00 | 597.27 | 890,700 |
| 2026-01-13 | 625.00 | 630.00 | 620.00 | 620.00 | 602.13 | 350,900 |
| 2026-01-12 | 630.00 | 630.00 | 620.00 | 620.00 | 602.13 | 670,000 |
| 2026-01-09 | 625.00 | 635.00 | 620.00 | 630.00 | 611.84 | 489,800 |
| 2026-01-08 | 630.00 | 635.00 | 625.00 | 625.00 | 606.98 | 446,400 |
| 2026-01-07 | 635.00 | 645.00 | 625.00 | 625.00 | 606.98 | 583,200 |
| 2026-01-06 | 640.00 | 640.00 | 625.00 | 635.00 | 616.69 | 1,235,200 |
| 2026-01-05 | 665.00 | 665.00 | 625.00 | 640.00 | 621.55 | 1,482,400 |
| 2026-01-02 | 680.00 | 685.00 | 645.00 | 660.00 | 640.97 | 732,100 |
| 2026-01-01 | 680.00 | 680.00 | 680.00 | 680.00 | 660.40 | 0 |
| 2025-12-31 | 680.00 | 680.00 | 680.00 | 680.00 | 660.40 | 0 |
| 2025-12-30 | 625.00 | 690.00 | 625.00 | 680.00 | 660.40 | 3,540,300 |
| 2025-12-29 | 630.00 | 630.00 | 615.00 | 620.00 | 602.13 | 443,500 |
| 2025-12-26 | 630.00 | 630.00 | 630.00 | 630.00 | 611.84 | 0 |
| 2025-12-25 | 630.00 | 630.00 | 630.00 | 630.00 | 611.84 | 0 |
| 2025-12-24 | 640.00 | 640.00 | 615.00 | 630.00 | 611.84 | 540,400 |
| 2025-12-23 | 625.00 | 640.00 | 620.00 | 630.00 | 611.84 | 614,600 |
| 2025-12-22 | 650.00 | 650.00 | 620.00 | 625.00 | 606.98 | 682,300 |
| 2025-12-19 | 650.00 | 660.00 | 630.00 | 645.00 | 626.41 | 395,000 |
| 2025-12-18 | 625.00 | 670.00 | 625.00 | 650.00 | 631.26 | 1,020,100 |
| 2025-12-17 | 620.00 | 630.00 | 615.00 | 620.00 | 602.13 | 708,300 |
| 2025-12-16 | 620.00 | 630.00 | 615.00 | 620.00 | 602.13 | 527,500 |
| 2025-12-15 | 630.00 | 630.00 | 610.00 | 620.00 | 602.13 | 1,128,600 |
| 2025-12-12 | 645.00 | 660.00 | 605.00 | 615.00 | 597.27 | 4,026,100 |
| 2025-12-11 | 650.00 | 660.00 | 635.00 | 645.00 | 626.41 | 705,200 |
| 2025-12-10 | 665.00 | 665.00 | 640.00 | 645.00 | 626.41 | 580,700 |
| 2025-12-09 | 685.00 | 685.00 | 600.00 | 655.00 | 636.12 | 2,892,200 |
| 2025-12-08 | 685.00 | 695.00 | 675.00 | 675.00 | 655.54 | 1,503,900 |
| 2025-12-05 | 705.00 | 710.00 | 680.00 | 685.00 | 665.25 | 876,500 |
| 2025-12-04 | 695.00 | 710.00 | 695.00 | 700.00 | 679.82 | 578,500 |
| 2025-12-03 | 675.00 | 700.00 | 670.00 | 690.00 | 670.11 | 959,200 |
| 2025-12-02 | 700.00 | 705.00 | 665.00 | 675.00 | 655.54 | 2,309,600 |
| 2025-12-01 | 715.00 | 715.00 | 695.00 | 700.00 | 679.82 | 731,200 |
| 2025-11-28 | 705.00 | 715.00 | 695.00 | 705.00 | 684.68 | 320,200 |
| 2025-11-27 | 705.00 | 720.00 | 700.00 | 705.00 | 684.68 | 432,900 |
| 2025-11-26 | 720.00 | 720.00 | 705.00 | 715.00 | 694.39 | 302,400 |
| 2025-11-25 | 725.00 | 730.00 | 700.00 | 720.00 | 699.24 | 766,700 |
| 2025-11-24 | 725.00 | 745.00 | 705.00 | 715.00 | 694.39 | 657,500 |
| 2025-11-21 | 710.00 | 750.00 | 710.00 | 715.00 | 694.39 | 611,900 |
| 2025-11-20 | 695.00 | 710.00 | 695.00 | 710.00 | 689.53 | 412,500 |
| 2025-11-19 | 720.00 | 725.00 | 695.00 | 710.00 | 689.53 | 778,100 |
| 2025-11-18 | 750.00 | 750.00 | 720.00 | 720.00 | 699.24 | 345,000 |
| 2025-11-17 | 735.00 | 755.00 | 720.00 | 730.00 | 708.96 | 954,500 |
| 2025-11-14 | 725.00 | 760.00 | 710.00 | 730.00 | 708.96 | 1,652,100 |
| 2025-11-13 | 710.00 | 730.00 | 710.00 | 720.00 | 699.24 | 319,600 |
| 2025-11-12 | 705.00 | 715.00 | 680.00 | 705.00 | 684.68 | 917,600 |
| 2025-11-11 | 730.00 | 735.00 | 700.00 | 705.00 | 684.68 | 1,716,500 |
| 2025-11-10 | 735.00 | 745.00 | 720.00 | 730.00 | 708.96 | 538,300 |
| 2025-11-07 | 745.00 | 750.00 | 730.00 | 735.00 | 713.81 | 601,300 |
| 2025-11-06 | 745.00 | 765.00 | 730.00 | 740.00 | 718.67 | 499,000 |
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.