Mulia Boga Raya PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 745.00 | 750.00 | 730.00 | 745.00 | 723.52 | 865,000 |
| 2025-11-04 | 760.00 | 760.00 | 730.00 | 745.00 | 723.52 | 638,400 |
| 2025-11-03 | 725.00 | 765.00 | 725.00 | 755.00 | 733.23 | 1,104,400 |
| 2025-10-31 | 730.00 | 740.00 | 710.00 | 725.00 | 704.10 | 586,900 |
| 2025-10-30 | 765.00 | 765.00 | 730.00 | 730.00 | 708.96 | 775,500 |
| 2025-10-29 | 765.00 | 780.00 | 750.00 | 750.00 | 728.38 | 1,051,600 |
| 2025-10-28 | 760.00 | 800.00 | 750.00 | 760.00 | 738.09 | 3,412,700 |
| 2025-10-27 | 800.00 | 800.00 | 735.00 | 755.00 | 733.23 | 2,115,200 |
| 2025-10-24 | 785.00 | 800.00 | 750.00 | 770.00 | 747.80 | 3,888,300 |
| 2025-10-23 | 725.00 | 810.00 | 715.00 | 785.00 | 762.37 | 7,027,800 |
| 2025-10-22 | 745.00 | 745.00 | 710.00 | 720.00 | 699.24 | 1,488,300 |
| 2025-10-21 | 720.00 | 730.00 | 705.00 | 715.00 | 694.39 | 1,786,400 |
| 2025-10-20 | 685.00 | 730.00 | 685.00 | 715.00 | 694.39 | 2,740,000 |
| 2025-10-17 | 665.00 | 720.00 | 665.00 | 680.00 | 660.40 | 1,774,400 |
| 2025-10-16 | 680.00 | 680.00 | 660.00 | 660.00 | 640.97 | 357,300 |
| 2025-10-15 | 695.00 | 710.00 | 670.00 | 680.00 | 660.40 | 702,500 |
| 2025-10-14 | 700.00 | 730.00 | 670.00 | 695.00 | 674.96 | 3,427,700 |
| 2025-10-13 | 655.00 | 710.00 | 645.00 | 700.00 | 679.82 | 3,972,800 |
| 2025-10-10 | 670.00 | 670.00 | 655.00 | 660.00 | 640.97 | 864,300 |
| 2025-10-09 | 670.00 | 680.00 | 650.00 | 655.00 | 636.12 | 1,519,500 |
| 2025-10-08 | 680.00 | 690.00 | 640.00 | 670.00 | 650.68 | 2,886,600 |
| 2025-10-07 | 715.00 | 720.00 | 670.00 | 680.00 | 660.40 | 4,006,000 |
| 2025-10-06 | 645.00 | 760.00 | 635.00 | 715.00 | 694.39 | 12,545,800 |
| 2025-10-03 | 625.00 | 660.00 | 620.00 | 635.00 | 616.69 | 2,917,700 |
| 2025-10-02 | 625.00 | 635.00 | 620.00 | 620.00 | 602.13 | 887,700 |
| 2025-10-01 | 640.00 | 640.00 | 615.00 | 625.00 | 606.98 | 2,004,400 |
| 2025-09-30 | 615.00 | 640.00 | 605.00 | 625.00 | 606.98 | 3,457,800 |
| 2025-09-29 | 605.00 | 615.00 | 600.00 | 615.00 | 597.27 | 805,400 |
| 2025-09-26 | 605.00 | 610.00 | 600.00 | 605.00 | 587.56 | 170,600 |
| 2025-09-25 | 605.00 | 610.00 | 595.00 | 605.00 | 587.56 | 1,165,400 |
| 2025-09-24 | 615.00 | 615.00 | 600.00 | 605.00 | 587.56 | 784,300 |
| 2025-09-23 | 610.00 | 620.00 | 605.00 | 605.00 | 587.56 | 801,600 |
| 2025-09-22 | 630.00 | 630.00 | 605.00 | 610.00 | 592.41 | 811,700 |
| 2025-09-19 | 615.00 | 615.00 | 605.00 | 605.00 | 587.56 | 840,600 |
| 2025-09-18 | 610.00 | 665.00 | 610.00 | 615.00 | 597.27 | 3,536,700 |
| 2025-09-17 | 605.00 | 610.00 | 600.00 | 605.00 | 587.56 | 579,200 |
| 2025-09-16 | 610.00 | 610.00 | 600.00 | 610.00 | 592.41 | 481,900 |
| 2025-09-15 | 600.00 | 615.00 | 600.00 | 610.00 | 592.41 | 656,200 |
| 2025-09-12 | 610.00 | 610.00 | 600.00 | 600.00 | 582.70 | 576,200 |
| 2025-09-11 | 600.00 | 610.00 | 600.00 | 610.00 | 592.41 | 650,100 |
| 2025-09-10 | 610.00 | 620.00 | 600.00 | 605.00 | 587.56 | 1,235,900 |
| 2025-09-09 | 605.00 | 605.00 | 585.00 | 600.00 | 582.70 | 1,476,000 |
| 2025-09-08 | 605.00 | 615.00 | 600.00 | 605.00 | 587.56 | 1,254,700 |
| 2025-09-05 | 600.00 | 600.00 | 600.00 | 600.00 | 582.70 | 0 |
| 2025-09-04 | 620.00 | 620.00 | 600.00 | 600.00 | 582.70 | 966,300 |
| 2025-09-03 | 610.00 | 620.00 | 600.00 | 615.00 | 597.27 | 831,600 |
| 2025-09-02 | 600.00 | 615.00 | 600.00 | 605.00 | 587.56 | 1,479,200 |
| 2025-09-01 | 580.00 | 610.00 | 575.00 | 605.00 | 587.56 | 1,890,500 |
| 2025-08-29 | 615.00 | 615.00 | 600.00 | 610.00 | 592.41 | 2,769,200 |
| 2025-08-28 | 645.00 | 645.00 | 615.00 | 625.00 | 606.98 | 3,034,800 |
| 2025-08-27 | 645.00 | 645.00 | 620.00 | 640.00 | 621.55 | 1,783,700 |
| 2025-08-26 | 645.00 | 655.00 | 640.00 | 645.00 | 626.41 | 1,852,100 |
| 2025-08-25 | 650.00 | 660.00 | 640.00 | 645.00 | 626.41 | 2,395,100 |
| 2025-08-22 | 660.00 | 670.00 | 650.00 | 650.00 | 631.26 | 1,429,000 |
| 2025-08-21 | 675.00 | 695.00 | 650.00 | 660.00 | 640.97 | 2,234,000 |
| 2025-08-20 | 680.00 | 690.00 | 650.00 | 670.00 | 650.68 | 2,792,400 |
| 2025-08-19 | 675.00 | 695.00 | 670.00 | 680.00 | 660.40 | 2,730,000 |
| 2025-08-18 | 675.00 | 675.00 | 675.00 | 675.00 | 655.54 | 0 |
| 2025-08-15 | 695.00 | 705.00 | 670.00 | 675.00 | 655.54 | 2,215,600 |
| 2025-08-14 | 700.00 | 735.00 | 695.00 | 695.00 | 674.96 | 5,477,000 |
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.