Mulia Boga Raya PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 725.00 | 790.00 | 685.00 | 690.00 | 670.11 | 19,112,300 |
| 2025-08-12 | 630.00 | 735.00 | 620.00 | 715.00 | 694.39 | 20,760,100 |
| 2025-08-11 | 640.00 | 645.00 | 610.00 | 615.00 | 597.27 | 5,000,000 |
| 2025-08-08 | 700.00 | 700.00 | 635.00 | 640.00 | 621.55 | 9,893,600 |
| 2025-08-07 | 800.00 | 810.00 | 680.00 | 700.00 | 679.82 | 16,917,300 |
| 2025-08-06 | 810.00 | 835.00 | 720.00 | 720.00 | 699.24 | 22,488,800 |
| 2025-08-05 | 810.00 | 810.00 | 745.00 | 780.00 | 757.51 | 6,007,800 |
| 2025-08-04 | 700.00 | 835.00 | 680.00 | 835.00 | 810.93 | 19,838,600 |
| 2025-08-01 | 610.00 | 680.00 | 600.00 | 670.00 | 650.68 | 1,600,600 |
| 2025-07-31 | 615.00 | 625.00 | 610.00 | 610.00 | 592.41 | 556,400 |
| 2025-07-30 | 630.00 | 635.00 | 610.00 | 615.00 | 597.27 | 667,300 |
| 2025-07-29 | 650.00 | 660.00 | 615.00 | 640.00 | 621.55 | 2,205,200 |
| 2025-07-28 | 600.00 | 690.00 | 600.00 | 620.00 | 602.13 | 2,559,500 |
| 2025-07-25 | 590.00 | 600.00 | 580.00 | 600.00 | 582.70 | 1,345,300 |
| 2025-07-24 | 580.00 | 590.00 | 570.00 | 590.00 | 572.99 | 145,100 |
| 2025-07-23 | 585.00 | 585.00 | 570.00 | 580.00 | 563.28 | 102,900 |
| 2025-07-22 | 595.00 | 600.00 | 575.00 | 585.00 | 568.14 | 185,100 |
| 2025-07-21 | 585.00 | 600.00 | 575.00 | 590.00 | 572.99 | 225,500 |
| 2025-07-18 | 590.00 | 615.00 | 580.00 | 585.00 | 568.14 | 479,100 |
| 2025-07-17 | 600.00 | 600.00 | 590.00 | 590.00 | 572.99 | 136,400 |
| 2025-07-16 | 600.00 | 600.00 | 585.00 | 595.00 | 577.85 | 211,900 |
| 2025-07-15 | 585.00 | 595.00 | 570.00 | 590.00 | 572.99 | 445,700 |
| 2025-07-14 | 580.00 | 585.00 | 570.00 | 585.00 | 568.14 | 166,700 |
| 2025-07-11 | 575.00 | 580.00 | 570.00 | 580.00 | 563.28 | 128,400 |
| 2025-07-10 | 575.00 | 585.00 | 570.00 | 570.00 | 553.57 | 65,200 |
| 2025-07-09 | 580.00 | 585.00 | 570.00 | 570.00 | 553.57 | 82,400 |
| 2025-07-08 | 575.00 | 585.00 | 570.00 | 580.00 | 563.28 | 87,200 |
| 2025-07-07 | 580.00 | 585.00 | 570.00 | 580.00 | 563.28 | 157,800 |
| 2025-07-04 | 570.00 | 590.00 | 565.00 | 570.00 | 553.57 | 253,400 |
| 2025-07-03 | 575.00 | 585.00 | 570.00 | 570.00 | 553.57 | 130,500 |
| 2025-07-02 | 560.00 | 575.00 | 560.00 | 575.00 | 558.42 | 712,200 |
| 2025-07-01 | 580.00 | 585.00 | 560.00 | 565.00 | 548.71 | 395,700 |
| 2025-06-30 | 580.00 | 590.00 | 580.00 | 580.00 | 563.28 | 174,800 |
| 2025-06-26 | 570.00 | 580.00 | 570.00 | 580.00 | 563.28 | 280,500 |
| 2025-06-25 | 575.00 | 585.00 | 565.00 | 570.00 | 553.57 | 183,700 |
| 2025-06-24 | 595.00 | 595.00 | 570.00 | 575.00 | 558.42 | 616,300 |
| 2025-06-23 | 600.00 | 605.00 | 570.00 | 595.00 | 577.85 | 264,400 |
| 2025-06-20 | 565.00 | 610.00 | 560.00 | 600.00 | 582.70 | 881,300 |
| 2025-06-19 | 575.00 | 575.00 | 565.00 | 565.00 | 548.71 | 266,300 |
| 2025-06-18 | 580.00 | 585.00 | 570.00 | 580.00 | 563.28 | 175,200 |
| 2025-06-17 | 580.00 | 580.00 | 570.00 | 580.00 | 563.28 | 90,400 |
| 2025-06-16 | 580.00 | 580.00 | 575.00 | 575.00 | 558.42 | 108,800 |
| 2025-06-13 | 580.00 | 585.00 | 575.00 | 580.00 | 563.28 | 218,200 |
| 2025-06-12 | 590.00 | 590.00 | 570.00 | 585.00 | 568.14 | 216,500 |
| 2025-06-11 | 585.00 | 590.00 | 575.00 | 590.00 | 572.99 | 288,200 |
| 2025-06-10 | 595.00 | 595.00 | 575.00 | 585.00 | 568.14 | 314,300 |
| 2025-06-05 | 585.00 | 585.00 | 575.00 | 585.00 | 568.14 | 131,500 |
| 2025-06-04 | 590.00 | 595.00 | 580.00 | 590.00 | 572.99 | 114,100 |
| 2025-06-03 | 585.00 | 590.00 | 575.00 | 590.00 | 572.99 | 564,200 |
| 2025-06-02 | 595.00 | 600.00 | 585.00 | 590.00 | 572.99 | 403,600 |
| 2025-05-28 | 600.00 | 600.00 | 595.00 | 595.00 | 577.85 | 129,000 |
| 2025-05-27 | 595.00 | 605.00 | 595.00 | 600.00 | 582.70 | 114,600 |
| 2025-05-26 | 605.00 | 605.00 | 570.00 | 595.00 | 577.85 | 346,900 |
| 2025-05-23 | 605.00 | 610.00 | 600.00 | 605.00 | 587.56 | 103,200 |
| 2025-05-22 | 605.00 | 615.00 | 600.00 | 605.00 | 587.56 | 107,200 |
| 2025-05-21 | 605.00 | 615.00 | 605.00 | 605.00 | 587.56 | 337,800 |
| 2025-05-20 | 610.00 | 615.00 | 600.00 | 605.00 | 587.56 | 499,300 |
| 2025-05-19 | 610.00 | 615.00 | 605.00 | 605.00 | 587.56 | 141,100 |
| 2025-05-16 | 640.00 | 640.00 | 600.00 | 610.00 | 592.41 | 427,400 |
| 2025-05-15 | 610.00 | 615.00 | 595.00 | 610.00 | 592.41 | 391,100 |
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.