Mulia Boga Raya PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 560.00 | 565.00 | 510.00 | 530.00 | 530.00 | 210,300 |
| 2026-10-16 | 585.00 | 585.00 | 505.00 | 540.00 | 540.00 | 517,000 |
| 2026-10-15 | 590.00 | 595.00 | 590.00 | 590.00 | 590.00 | 42,900 |
| 2026-10-14 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | 7,200 |
| 2026-10-13 | 580.00 | 595.00 | 570.00 | 595.00 | 595.00 | 163,900 |
| 2026-10-12 | 575.00 | 580.00 | 570.00 | 580.00 | 580.00 | 51,400 |
| 2026-10-09 | 585.00 | 585.00 | 570.00 | 580.00 | 580.00 | 17,700 |
| 2026-10-08 | 585.00 | 585.00 | 575.00 | 575.00 | 575.00 | 36,900 |
| 2026-10-07 | 585.00 | 585.00 | 580.00 | 585.00 | 585.00 | 77,400 |
| 2026-10-06 | 595.00 | 595.00 | 580.00 | 580.00 | 580.00 | 198,500 |
| 2026-10-05 | 580.00 | 595.00 | 580.00 | 595.00 | 595.00 | 22,600 |
| 2026-10-02 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | 13,400 |
| 2026-10-01 | 585.00 | 585.00 | 580.00 | 585.00 | 585.00 | 46,000 |
| 2026-09-30 | 580.00 | 590.00 | 580.00 | 590.00 | 590.00 | 32,000 |
| 2026-09-29 | 590.00 | 605.00 | 580.00 | 580.00 | 580.00 | 249,800 |
| 2026-09-28 | 595.00 | 595.00 | 580.00 | 595.00 | 595.00 | 63,600 |
| 2026-09-25 | 600.00 | 610.00 | 580.00 | 595.00 | 595.00 | 122,900 |
| 2026-09-24 | 595.00 | 605.00 | 595.00 | 600.00 | 600.00 | 125,500 |
| 2026-09-23 | 590.00 | 595.00 | 585.00 | 595.00 | 595.00 | 37,800 |
| 2026-09-22 | 595.00 | 600.00 | 585.00 | 595.00 | 595.00 | 118,700 |
| 2026-09-21 | 595.00 | 600.00 | 585.00 | 595.00 | 595.00 | 160,200 |
| 2026-09-18 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | 21,900 |
| 2026-09-17 | 600.00 | 610.00 | 595.00 | 600.00 | 600.00 | 25,200 |
| 2026-09-16 | 595.00 | 605.00 | 590.00 | 595.00 | 595.00 | 22,200 |
| 2026-09-15 | 595.00 | 610.00 | 590.00 | 595.00 | 595.00 | 74,700 |
| 2026-09-14 | 600.00 | 600.00 | 580.00 | 600.00 | 600.00 | 75,000 |
| 2026-09-11 | 600.00 | 605.00 | 590.00 | 600.00 | 600.00 | 52,800 |
| 2026-09-10 | 620.00 | 620.00 | 595.00 | 600.00 | 600.00 | 418,500 |
| 2026-09-09 | 625.00 | 625.00 | 615.00 | 615.00 | 615.00 | 236,100 |
| 2026-09-08 | 620.00 | 625.00 | 615.00 | 625.00 | 625.00 | 59,500 |
| 2026-09-07 | 620.00 | 620.00 | 615.00 | 620.00 | 620.00 | 17,600 |
| 2026-09-04 | 620.00 | 620.00 | 615.00 | 620.00 | 620.00 | 209,800 |
| 2026-09-03 | 630.00 | 630.00 | 610.00 | 625.00 | 625.00 | 128,100 |
| 2026-09-02 | 625.00 | 630.00 | 610.00 | 630.00 | 630.00 | 253,700 |
| 2026-09-01 | 610.00 | 645.00 | 610.00 | 625.00 | 625.00 | 589,700 |
| 2026-08-31 | 605.00 | 610.00 | 600.00 | 610.00 | 610.00 | 136,200 |
| 2026-08-28 | 600.00 | 650.00 | 600.00 | 600.00 | 600.00 | 666,500 |
| 2026-08-27 | 590.00 | 625.00 | 585.00 | 600.00 | 600.00 | 559,300 |
| 2026-08-26 | 580.00 | 585.00 | 580.00 | 585.00 | 585.00 | 225,500 |
| 2026-08-25 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2026-08-24 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | 44,600 |
| 2026-08-21 | 585.00 | 595.00 | 575.00 | 585.00 | 585.00 | 50,300 |
| 2026-08-20 | 595.00 | 595.00 | 580.00 | 585.00 | 585.00 | 60,600 |
| 2026-08-19 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | 155,200 |
| 2026-08-18 | 595.00 | 600.00 | 590.00 | 600.00 | 600.00 | 189,100 |
| 2026-08-17 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2026-08-14 | 590.00 | 600.00 | 580.00 | 595.00 | 595.00 | 99,600 |
| 2026-08-13 | 580.00 | 600.00 | 570.00 | 590.00 | 590.00 | 286,600 |
| 2026-08-12 | 565.00 | 580.00 | 565.00 | 580.00 | 580.00 | 100,600 |
| 2026-08-11 | 595.00 | 595.00 | 565.00 | 565.00 | 565.00 | 459,300 |
| 2026-08-10 | 590.00 | 595.00 | 585.00 | 595.00 | 595.00 | 66,700 |
| 2026-08-07 | 575.00 | 585.00 | 565.00 | 585.00 | 585.00 | 237,700 |
| 2026-08-06 | 575.00 | 575.00 | 565.00 | 575.00 | 575.00 | 68,600 |
| 2026-08-05 | 570.00 | 580.00 | 565.00 | 580.00 | 580.00 | 103,000 |
| 2026-08-04 | 550.00 | 575.00 | 550.00 | 565.00 | 565.00 | 211,900 |
| 2026-08-03 | 550.00 | 550.00 | 540.00 | 550.00 | 550.00 | 80,100 |
| 2026-07-31 | 550.00 | 560.00 | 540.00 | 550.00 | 550.00 | 43,500 |
| 2026-07-30 | 545.00 | 555.00 | 540.00 | 550.00 | 550.00 | 70,900 |
| 2026-07-29 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | 19,800 |
| 2026-07-28 | 535.00 | 560.00 | 535.00 | 545.00 | 545.00 | 173,200 |
Page 1 of 21 · 1,215 trading daysOlder →
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.