Mulia Boga Raya PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 610.00 | 615.00 | 595.00 | 610.00 | 592.41 | 391,100 |
| 2025-05-14 | 615.00 | 625.00 | 550.00 | 605.00 | 587.56 | 984,900 |
| 2025-05-09 | 610.00 | 620.00 | 605.00 | 610.00 | 592.41 | 163,500 |
| 2025-05-08 | 615.00 | 625.00 | 610.00 | 610.00 | 592.41 | 206,900 |
| 2025-05-07 | 615.00 | 620.00 | 605.00 | 615.00 | 597.27 | 296,400 |
| 2025-05-06 | 620.00 | 620.00 | 610.00 | 615.00 | 597.27 | 260,900 |
| 2025-05-05 | 620.00 | 635.00 | 620.00 | 620.00 | 602.13 | 276,800 |
| 2025-05-02 | 610.00 | 645.00 | 600.00 | 620.00 | 602.13 | 769,800 |
| 2025-04-30 | 650.00 | 655.00 | 610.00 | 625.00 | 594.25 | 3,285,100 |
| 2025-04-29 | 650.00 | 670.00 | 635.00 | 640.00 | 608.52 | 2,564,000 |
| 2025-04-28 | 605.00 | 670.00 | 605.00 | 630.00 | 599.01 | 2,582,600 |
| 2025-04-25 | 605.00 | 605.00 | 595.00 | 600.00 | 570.48 | 725,200 |
| 2025-04-24 | 620.00 | 620.00 | 590.00 | 595.00 | 565.73 | 2,150,100 |
| 2025-04-23 | 600.00 | 625.00 | 595.00 | 605.00 | 575.24 | 1,263,000 |
| 2025-04-22 | 605.00 | 615.00 | 585.00 | 600.00 | 570.48 | 485,400 |
| 2025-04-21 | 605.00 | 615.00 | 600.00 | 605.00 | 575.24 | 205,700 |
| 2025-04-17 | 615.00 | 625.00 | 590.00 | 605.00 | 575.24 | 289,600 |
| 2025-04-16 | 675.00 | 675.00 | 580.00 | 615.00 | 584.75 | 817,000 |
| 2025-04-15 | 580.00 | 635.00 | 570.00 | 605.00 | 575.24 | 1,394,400 |
| 2025-04-14 | 555.00 | 575.00 | 555.00 | 570.00 | 541.96 | 612,100 |
| 2025-04-11 | 545.00 | 560.00 | 540.00 | 550.00 | 522.94 | 486,100 |
| 2025-04-10 | 530.00 | 555.00 | 520.00 | 540.00 | 513.44 | 518,400 |
| 2025-04-09 | 525.00 | 550.00 | 515.00 | 520.00 | 494.42 | 321,100 |
| 2025-04-08 | 550.00 | 550.00 | 496.00 | 540.00 | 513.44 | 937,500 |
| 2025-03-27 | 555.00 | 565.00 | 555.00 | 555.00 | 527.70 | 228,500 |
| 2025-03-26 | 545.00 | 565.00 | 540.00 | 555.00 | 527.70 | 598,800 |
| 2025-03-25 | 575.00 | 585.00 | 545.00 | 545.00 | 518.19 | 1,171,300 |
| 2025-03-24 | 595.00 | 635.00 | 560.00 | 575.00 | 546.71 | 623,000 |
| 2025-03-21 | 625.00 | 630.00 | 590.00 | 595.00 | 565.73 | 419,500 |
| 2025-03-20 | 600.00 | 670.00 | 565.00 | 625.00 | 594.25 | 1,314,000 |
| 2025-03-19 | 590.00 | 605.00 | 500.00 | 590.00 | 560.98 | 683,200 |
| 2025-03-18 | 625.00 | 630.00 | 530.00 | 590.00 | 560.98 | 1,023,000 |
| 2025-03-17 | 650.00 | 655.00 | 625.00 | 625.00 | 594.25 | 505,000 |
| 2025-03-14 | 655.00 | 660.00 | 640.00 | 650.00 | 618.03 | 384,300 |
| 2025-03-13 | 660.00 | 665.00 | 645.00 | 655.00 | 622.78 | 192,900 |
| 2025-03-12 | 655.00 | 675.00 | 640.00 | 645.00 | 613.27 | 611,200 |
| 2025-03-11 | 670.00 | 670.00 | 650.00 | 660.00 | 627.53 | 588,600 |
| 2025-03-10 | 700.00 | 700.00 | 670.00 | 670.00 | 637.04 | 954,300 |
| 2025-03-07 | 700.00 | 705.00 | 685.00 | 690.00 | 656.06 | 261,500 |
| 2025-03-06 | 710.00 | 710.00 | 685.00 | 690.00 | 656.06 | 1,593,500 |
| 2025-03-05 | 700.00 | 715.00 | 680.00 | 700.00 | 665.57 | 1,964,600 |
| 2025-03-04 | 690.00 | 705.00 | 685.00 | 685.00 | 651.30 | 675,300 |
| 2025-03-03 | 680.00 | 720.00 | 655.00 | 690.00 | 656.06 | 1,772,900 |
| 2025-02-28 | 705.00 | 710.00 | 670.00 | 675.00 | 641.80 | 680,500 |
| 2025-02-27 | 670.00 | 750.00 | 665.00 | 695.00 | 660.81 | 1,917,600 |
| 2025-02-26 | 685.00 | 710.00 | 655.00 | 655.00 | 622.78 | 773,900 |
| 2025-02-25 | 700.00 | 775.00 | 685.00 | 685.00 | 651.30 | 3,271,800 |
| 2025-02-24 | 705.00 | 725.00 | 680.00 | 700.00 | 665.57 | 1,491,800 |
| 2025-02-21 | 755.00 | 755.00 | 700.00 | 725.00 | 689.34 | 1,156,100 |
| 2025-02-20 | 750.00 | 800.00 | 740.00 | 745.00 | 708.35 | 3,114,100 |
| 2025-02-19 | 850.00 | 860.00 | 725.00 | 745.00 | 708.35 | 7,677,300 |
| 2025-02-18 | 645.00 | 805.00 | 645.00 | 805.00 | 765.40 | 13,929,600 |
| 2025-02-17 | 640.00 | 650.00 | 625.00 | 645.00 | 613.27 | 626,100 |
| 2025-02-14 | 630.00 | 650.00 | 625.00 | 635.00 | 603.76 | 319,600 |
| 2025-02-13 | 650.00 | 660.00 | 630.00 | 635.00 | 603.76 | 298,600 |
| 2025-02-12 | 650.00 | 680.00 | 640.00 | 650.00 | 618.03 | 840,300 |
| 2025-02-11 | 665.00 | 680.00 | 620.00 | 655.00 | 622.78 | 561,700 |
| 2025-02-10 | 685.00 | 700.00 | 650.00 | 660.00 | 627.53 | 595,300 |
| 2025-02-07 | 710.00 | 715.00 | 650.00 | 685.00 | 651.30 | 1,161,500 |
| 2025-02-06 | 740.00 | 750.00 | 695.00 | 705.00 | 670.32 | 1,077,200 |
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.