Mulia Boga Raya PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 1,705.00 | 1,715.00 | 1,655.00 | 1,710.00 | 433.57 | 121,125 |
| 2024-10-31 | 1,725.00 | 1,725.00 | 1,655.00 | 1,705.00 | 432.30 | 96,375 |
| 2024-10-30 | 1,735.00 | 1,735.00 | 1,670.00 | 1,730.00 | 438.64 | 261,000 |
| 2024-10-29 | 1,630.00 | 1,900.00 | 1,630.00 | 1,735.00 | 439.91 | 1,478,250 |
| 2024-10-28 | 1,550.00 | 1,645.00 | 1,550.00 | 1,640.00 | 415.82 | 43,500 |
| 2024-10-25 | 1,650.00 | 1,650.00 | 1,630.00 | 1,645.00 | 417.09 | 43,875 |
| 2024-10-24 | 1,635.00 | 1,650.00 | 1,630.00 | 1,650.00 | 418.36 | 48,000 |
| 2024-10-23 | 1,665.00 | 1,665.00 | 1,600.00 | 1,630.00 | 413.28 | 289,500 |
| 2024-10-22 | 1,690.00 | 1,700.00 | 1,645.00 | 1,670.00 | 423.43 | 115,125 |
| 2024-10-21 | 1,675.00 | 1,700.00 | 1,660.00 | 1,690.00 | 428.50 | 118,125 |
| 2024-10-18 | 1,660.00 | 1,675.00 | 1,645.00 | 1,675.00 | 424.69 | 34,875 |
| 2024-10-17 | 1,655.00 | 1,695.00 | 1,620.00 | 1,670.00 | 423.43 | 84,750 |
| 2024-10-16 | 1,645.00 | 1,650.00 | 1,600.00 | 1,645.00 | 417.09 | 358,875 |
| 2024-10-15 | 1,620.00 | 1,645.00 | 1,550.00 | 1,640.00 | 415.82 | 307,125 |
| 2024-10-14 | 1,700.00 | 1,700.00 | 1,600.00 | 1,640.00 | 415.82 | 238,125 |
| 2024-10-11 | 1,655.00 | 1,670.00 | 1,650.00 | 1,670.00 | 423.43 | 422,625 |
| 2024-10-10 | 1,660.00 | 1,665.00 | 1,650.00 | 1,665.00 | 422.16 | 267,750 |
| 2024-10-09 | 1,645.00 | 1,670.00 | 1,625.00 | 1,650.00 | 418.36 | 340,500 |
| 2024-10-08 | 1,575.00 | 1,645.00 | 1,575.00 | 1,645.00 | 417.09 | 107,250 |
| 2024-10-07 | 1,570.00 | 1,620.00 | 1,570.00 | 1,575.00 | 399.34 | 21,375 |
| 2024-10-04 | 1,615.00 | 1,615.00 | 1,510.00 | 1,610.00 | 408.21 | 53,250 |
| 2024-10-03 | 1,540.00 | 1,645.00 | 1,510.00 | 1,610.00 | 408.21 | 627,375 |
| 2024-10-02 | 1,640.00 | 1,700.00 | 1,500.00 | 1,500.00 | 380.32 | 544,125 |
| 2024-10-01 | 1,610.00 | 1,700.00 | 1,580.00 | 1,640.00 | 415.82 | 184,500 |
| 2024-09-30 | 1,600.00 | 1,640.00 | 1,570.00 | 1,570.00 | 398.07 | 72,750 |
| 2024-09-27 | 1,565.00 | 1,700.00 | 1,565.00 | 1,620.00 | 410.75 | 178,875 |
| 2024-09-26 | 1,645.00 | 1,650.00 | 1,600.00 | 1,615.00 | 409.48 | 76,875 |
| 2024-09-25 | 1,655.00 | 1,670.00 | 1,600.00 | 1,645.00 | 417.09 | 463,875 |
| 2024-09-24 | 1,755.00 | 1,775.00 | 1,680.00 | 1,705.00 | 432.30 | 332,625 |
| 2024-09-23 | 1,600.00 | 1,900.00 | 1,600.00 | 1,755.00 | 444.98 | 1,829,625 |
| 2024-09-20 | 1,585.00 | 1,670.00 | 1,580.00 | 1,600.00 | 405.68 | 398,250 |
| 2024-09-19 | 1,515.00 | 1,840.00 | 1,475.00 | 1,585.00 | 401.87 | 1,444,500 |
| 2024-09-18 | 1,470.00 | 1,480.00 | 1,460.00 | 1,475.00 | 373.98 | 23,625 |
| 2024-09-17 | 1,455.00 | 1,525.00 | 1,450.00 | 1,485.00 | 376.52 | 222,000 |
| 2024-09-13 | 1,465.00 | 1,505.00 | 1,445.00 | 1,450.00 | 367.65 | 776,250 |
| 2024-09-12 | 1,430.00 | 1,470.00 | 1,430.00 | 1,465.00 | 371.45 | 134,250 |
| 2024-09-11 | 1,470.00 | 1,475.00 | 1,430.00 | 1,465.00 | 371.45 | 152,625 |
| 2024-09-10 | 1,480.00 | 1,480.00 | 1,470.00 | 1,470.00 | 372.72 | 2,625 |
| 2024-09-09 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 376.52 | 1,500 |
| 2024-09-06 | 1,490.00 | 1,490.00 | 1,450.00 | 1,485.00 | 376.52 | 43,875 |
| 2024-09-05 | 1,490.00 | 1,495.00 | 1,480.00 | 1,490.00 | 377.79 | 269,250 |
| 2024-09-04 | 1,480.00 | 1,485.00 | 1,480.00 | 1,485.00 | 376.52 | 98,250 |
| 2024-09-03 | 1,475.00 | 1,495.00 | 1,450.00 | 1,470.00 | 372.72 | 216,750 |
| 2024-09-02 | 1,475.00 | 1,475.00 | 1,450.00 | 1,475.00 | 373.98 | 120,750 |
| 2024-08-30 | 1,495.00 | 1,495.00 | 1,450.00 | 1,485.00 | 376.52 | 301,875 |
| 2024-08-29 | 1,450.00 | 1,500.00 | 1,450.00 | 1,460.00 | 370.18 | 1,105,875 |
| 2024-08-28 | 1,405.00 | 1,430.00 | 1,395.00 | 1,425.00 | 361.31 | 731,250 |
| 2024-08-27 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 353.70 | 9,000 |
| 2024-08-26 | 1,415.00 | 1,425.00 | 1,350.00 | 1,400.00 | 354.97 | 124,500 |
| 2024-08-23 | 1,420.00 | 1,420.00 | 1,410.00 | 1,410.00 | 357.50 | 45,000 |
| 2024-08-22 | 1,415.00 | 1,420.00 | 1,400.00 | 1,415.00 | 358.77 | 854,250 |
| 2024-08-21 | 1,415.00 | 1,420.00 | 1,410.00 | 1,415.00 | 358.77 | 84,750 |
| 2024-08-20 | 1,400.00 | 1,420.00 | 1,400.00 | 1,420.00 | 360.04 | 414,375 |
| 2024-08-19 | 1,455.00 | 1,455.00 | 1,415.00 | 1,420.00 | 360.04 | 145,875 |
| 2024-08-16 | 1,430.00 | 1,460.00 | 1,400.00 | 1,455.00 | 368.91 | 216,375 |
| 2024-08-15 | 1,450.00 | 1,460.00 | 1,435.00 | 1,435.00 | 363.84 | 258,000 |
| 2024-08-14 | 1,450.00 | 1,515.00 | 1,440.00 | 1,460.00 | 370.18 | 530,625 |
| 2024-08-13 | 1,330.00 | 1,500.00 | 1,330.00 | 1,500.00 | 380.32 | 3,421,125 |
| 2024-08-12 | 1,295.00 | 1,350.00 | 1,270.00 | 1,330.00 | 337.22 | 846,750 |
| 2024-08-09 | 1,285.00 | 1,290.00 | 1,280.00 | 1,290.00 | 327.08 | 201,375 |
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.