Mulia Boga Raya PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 770.00 | 775.00 | 700.00 | 735.00 | 698.84 | 2,237,000 |
| 2025-02-04 | 695.00 | 820.00 | 695.00 | 770.00 | 732.12 | 4,899,400 |
| 2025-02-03 | 735.00 | 735.00 | 680.00 | 695.00 | 660.81 | 1,439,700 |
| 2025-01-31 | 755.00 | 770.00 | 725.00 | 735.00 | 698.84 | 1,346,500 |
| 2025-01-30 | 805.00 | 805.00 | 745.00 | 755.00 | 717.86 | 2,067,500 |
| 2025-01-24 | 790.00 | 840.00 | 700.00 | 800.00 | 760.65 | 4,382,000 |
| 2025-01-23 | 1,000.00 | 1,100.00 | 765.00 | 790.00 | 751.14 | 23,698,500 |
| 2025-01-22 | 800.00 | 925.00 | 800.00 | 925.00 | 879.50 | 8,134,800 |
| 2025-01-21 | 595.00 | 740.00 | 595.00 | 740.00 | 703.60 | 9,666,300 |
| 2025-01-20 | 655.00 | 655.00 | 570.00 | 595.00 | 565.73 | 2,612,100 |
| 2025-01-17 | 740.00 | 740.00 | 650.00 | 660.00 | 627.53 | 2,612,000 |
| 2025-01-16 | 775.00 | 850.00 | 740.00 | 750.00 | 713.11 | 966,600 |
| 2025-01-15 | 855.00 | 855.00 | 745.00 | 775.00 | 736.88 | 1,497,300 |
| 2025-01-14 | 915.00 | 925.00 | 845.00 | 855.00 | 812.94 | 1,518,200 |
| 2025-01-13 | 955.00 | 960.00 | 895.00 | 915.00 | 869.99 | 819,600 |
| 2025-01-10 | 980.00 | 995.00 | 950.00 | 950.00 | 903.27 | 780,000 |
| 2025-01-09 | 1,050.00 | 1,090.00 | 975.00 | 995.00 | 946.05 | 1,338,300 |
| 2025-01-08 | 885.00 | 1,085.00 | 845.00 | 1,025.00 | 974.58 | 4,407,500 |
| 2025-01-07 | 955.00 | 985.00 | 820.00 | 885.00 | 841.47 | 1,664,100 |
| 2025-01-06 | 1,200.00 | 1,275.00 | 945.00 | 955.00 | 908.02 | 4,699,100 |
| 2025-01-03 | 1,100.00 | 1,235.00 | 1,000.00 | 1,190.00 | 1,131.46 | 6,867,000 |
| 2025-01-02 | 1,010.00 | 1,010.00 | 865.00 | 1,010.00 | 960.32 | 5,227,600 |
| 2024-12-30 | 810.00 | 810.00 | 650.00 | 810.00 | 770.15 | 2,000,100 |
| 2024-12-27 | 2,410.00 | 2,550.00 | 2,390.00 | 2,430.00 | 616.12 | 1,914,375 |
| 2024-12-24 | 2,300.00 | 2,550.00 | 2,250.00 | 2,400.00 | 608.52 | 2,499,750 |
| 2024-12-23 | 2,240.00 | 2,560.00 | 2,140.00 | 2,210.00 | 560.34 | 1,643,625 |
| 2024-12-20 | 1,985.00 | 2,180.00 | 1,985.00 | 2,180.00 | 552.74 | 745,500 |
| 2024-12-19 | 2,040.00 | 2,040.00 | 1,920.00 | 1,985.00 | 503.29 | 586,500 |
| 2024-12-18 | 1,995.00 | 2,090.00 | 1,980.00 | 2,040.00 | 517.24 | 663,750 |
| 2024-12-17 | 2,060.00 | 2,100.00 | 1,945.00 | 1,990.00 | 504.56 | 522,750 |
| 2024-12-16 | 2,000.00 | 2,150.00 | 1,970.00 | 1,995.00 | 505.83 | 1,227,375 |
| 2024-12-13 | 1,945.00 | 1,975.00 | 1,900.00 | 1,970.00 | 499.49 | 423,750 |
| 2024-12-12 | 1,925.00 | 1,945.00 | 1,900.00 | 1,945.00 | 493.15 | 510,375 |
| 2024-12-11 | 1,900.00 | 1,900.00 | 1,810.00 | 1,880.00 | 476.67 | 499,500 |
| 2024-12-10 | 1,735.00 | 1,900.00 | 1,700.00 | 1,850.00 | 469.07 | 972,750 |
| 2024-12-09 | 1,710.00 | 1,740.00 | 1,695.00 | 1,720.00 | 436.10 | 318,750 |
| 2024-12-06 | 1,710.00 | 1,735.00 | 1,695.00 | 1,710.00 | 433.57 | 174,000 |
| 2024-12-05 | 1,715.00 | 1,715.00 | 1,690.00 | 1,715.00 | 434.84 | 78,375 |
| 2024-12-04 | 1,720.00 | 1,750.00 | 1,690.00 | 1,715.00 | 434.84 | 356,625 |
| 2024-12-03 | 1,750.00 | 1,750.00 | 1,685.00 | 1,720.00 | 436.10 | 290,625 |
| 2024-12-02 | 1,685.00 | 1,750.00 | 1,665.00 | 1,710.00 | 433.57 | 740,250 |
| 2024-11-29 | 1,695.00 | 1,700.00 | 1,660.00 | 1,685.00 | 427.23 | 190,875 |
| 2024-11-28 | 1,670.00 | 1,730.00 | 1,665.00 | 1,690.00 | 428.50 | 891,750 |
| 2024-11-26 | 1,690.00 | 1,725.00 | 1,650.00 | 1,690.00 | 428.50 | 361,875 |
| 2024-11-25 | 1,690.00 | 1,690.00 | 1,665.00 | 1,690.00 | 428.50 | 140,625 |
| 2024-11-22 | 1,670.00 | 1,715.00 | 1,650.00 | 1,690.00 | 428.50 | 219,750 |
| 2024-11-21 | 1,700.00 | 1,745.00 | 1,665.00 | 1,665.00 | 422.16 | 154,875 |
| 2024-11-20 | 1,645.00 | 1,730.00 | 1,645.00 | 1,700.00 | 431.03 | 430,125 |
| 2024-11-19 | 1,770.00 | 1,770.00 | 1,600.00 | 1,645.00 | 417.09 | 934,875 |
| 2024-11-18 | 1,810.00 | 1,870.00 | 1,755.00 | 1,765.00 | 447.51 | 484,875 |
| 2024-11-15 | 1,750.00 | 1,860.00 | 1,655.00 | 1,810.00 | 458.92 | 498,750 |
| 2024-11-14 | 1,975.00 | 1,975.00 | 1,750.00 | 1,750.00 | 443.71 | 1,050,375 |
| 2024-11-13 | 2,470.00 | 2,560.00 | 1,730.00 | 1,955.00 | 495.69 | 5,809,125 |
| 2024-11-12 | 1,900.00 | 2,250.00 | 1,800.00 | 2,250.00 | 570.48 | 4,937,625 |
| 2024-11-11 | 1,495.00 | 1,800.00 | 1,495.00 | 1,800.00 | 456.39 | 5,311,875 |
| 2024-11-08 | 1,500.00 | 1,515.00 | 1,425.00 | 1,440.00 | 365.11 | 2,185,125 |
| 2024-11-07 | 1,540.00 | 1,575.00 | 1,475.00 | 1,535.00 | 389.20 | 495,000 |
| 2024-11-06 | 1,580.00 | 1,580.00 | 1,515.00 | 1,565.00 | 396.80 | 384,000 |
| 2024-11-05 | 1,565.00 | 1,580.00 | 1,530.00 | 1,580.00 | 400.61 | 313,500 |
| 2024-11-04 | 1,700.00 | 1,700.00 | 1,515.00 | 1,570.00 | 398.07 | 634,875 |
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.