PT Mulia Boga Raya Tbk (IDX:KEJU)
Indonesia · Delayed Price · Currency is IDR 580.00
+5.00 (0.87%)
At close: Feb 27, 2026
PT Mulia Boga Raya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 575.00 | 590.00 | 570.00 | 580.00 | 580.00 | 0.87% | 304,900 |
| Feb 26, 2026 | 590.00 | 590.00 | 575.00 | 575.00 | 575.00 | -2.54% | 104,800 |
| Feb 25, 2026 | 585.00 | 595.00 | 575.00 | 590.00 | 590.00 | 0.85% | 616,900 |
| Feb 24, 2026 | 595.00 | 595.00 | 575.00 | 585.00 | 585.00 | -1.68% | 644,700 |
| Feb 23, 2026 | 590.00 | 595.00 | 580.00 | 595.00 | 595.00 | 0.85% | 141,900 |
| Feb 20, 2026 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | - | 357,300 |
| Feb 19, 2026 | 585.00 | 600.00 | 585.00 | 590.00 | 590.00 | 0.85% | 674,300 |
| Feb 18, 2026 | 590.00 | 595.00 | 585.00 | 585.00 | 585.00 | - | 303,800 |
| Feb 13, 2026 | 595.00 | 595.00 | 585.00 | 585.00 | 585.00 | -0.85% | 147,100 |
| Feb 12, 2026 | 595.00 | 600.00 | 590.00 | 590.00 | 590.00 | - | 691,500 |
| Feb 11, 2026 | 580.00 | 595.00 | 575.00 | 590.00 | 590.00 | 1.72% | 202,500 |
| Feb 10, 2026 | 580.00 | 590.00 | 570.00 | 580.00 | 580.00 | 0.87% | 94,100 |
| Feb 9, 2026 | 580.00 | 585.00 | 565.00 | 575.00 | 575.00 | -1.71% | 1,153,900 |
| Feb 6, 2026 | 590.00 | 595.00 | 575.00 | 585.00 | 585.00 | -1.68% | 409,300 |
| Feb 5, 2026 | 610.00 | 610.00 | 585.00 | 595.00 | 595.00 | -2.46% | 296,500 |
| Feb 4, 2026 | 595.00 | 610.00 | 585.00 | 610.00 | 610.00 | 2.52% | 1,785,800 |
| Feb 3, 2026 | 585.00 | 600.00 | 585.00 | 595.00 | 595.00 | 1.71% | 189,300 |
| Feb 2, 2026 | 640.00 | 640.00 | 585.00 | 585.00 | 585.00 | -8.59% | 305,600 |
| Jan 30, 2026 | 590.00 | 645.00 | 580.00 | 640.00 | 640.00 | 7.56% | 845,200 |
| Jan 29, 2026 | 590.00 | 600.00 | 505.00 | 595.00 | 595.00 | 0.85% | 1,969,000 |
| Jan 28, 2026 | 610.00 | 610.00 | 580.00 | 590.00 | 590.00 | -3.28% | 983,500 |
| Jan 27, 2026 | 585.00 | 620.00 | 585.00 | 610.00 | 610.00 | 4.27% | 1,559,900 |
| Jan 26, 2026 | 595.00 | 595.00 | 580.00 | 585.00 | 585.00 | -0.85% | 1,172,600 |
| Jan 23, 2026 | 585.00 | 600.00 | 580.00 | 590.00 | 590.00 | 0.85% | 1,015,200 |
| Jan 22, 2026 | 605.00 | 610.00 | 565.00 | 585.00 | 585.00 | -3.31% | 4,046,700 |
| Jan 21, 2026 | 610.00 | 615.00 | 600.00 | 605.00 | 605.00 | -0.82% | 883,900 |
| Jan 20, 2026 | 610.00 | 620.00 | 600.00 | 610.00 | 610.00 | - | 2,335,100 |
| Jan 19, 2026 | 615.00 | 620.00 | 605.00 | 610.00 | 610.00 | -0.81% | 1,307,100 |
| Jan 15, 2026 | 615.00 | 620.00 | 610.00 | 615.00 | 615.00 | - | 623,900 |
| Jan 14, 2026 | 620.00 | 625.00 | 610.00 | 615.00 | 615.00 | -0.81% | 890,700 |
| Jan 13, 2026 | 625.00 | 630.00 | 620.00 | 620.00 | 620.00 | - | 350,900 |
| Jan 12, 2026 | 630.00 | 630.00 | 620.00 | 620.00 | 620.00 | -1.59% | 670,000 |
| Jan 9, 2026 | 625.00 | 635.00 | 620.00 | 630.00 | 630.00 | 0.80% | 489,800 |
| Jan 8, 2026 | 630.00 | 635.00 | 625.00 | 625.00 | 625.00 | - | 446,400 |
| Jan 7, 2026 | 635.00 | 645.00 | 625.00 | 625.00 | 625.00 | -1.57% | 583,200 |
| Jan 6, 2026 | 640.00 | 640.00 | 625.00 | 635.00 | 635.00 | -0.78% | 1,235,200 |
| Jan 5, 2026 | 665.00 | 665.00 | 625.00 | 640.00 | 640.00 | -3.03% | 1,482,400 |
| Jan 2, 2026 | 680.00 | 685.00 | 645.00 | 660.00 | 660.00 | -2.94% | 732,100 |
| Dec 30, 2025 | 625.00 | 690.00 | 625.00 | 680.00 | 680.00 | 9.68% | 3,540,300 |
| Dec 29, 2025 | 630.00 | 630.00 | 615.00 | 620.00 | 620.00 | -1.59% | 443,500 |
| Dec 24, 2025 | 640.00 | 640.00 | 615.00 | 630.00 | 630.00 | - | 540,400 |
| Dec 23, 2025 | 625.00 | 640.00 | 620.00 | 630.00 | 630.00 | 0.80% | 614,600 |
| Dec 22, 2025 | 650.00 | 650.00 | 620.00 | 625.00 | 625.00 | -3.10% | 682,300 |
| Dec 19, 2025 | 650.00 | 660.00 | 630.00 | 645.00 | 645.00 | -0.77% | 395,000 |
| Dec 18, 2025 | 625.00 | 670.00 | 625.00 | 650.00 | 650.00 | 4.84% | 1,020,100 |
| Dec 17, 2025 | 620.00 | 630.00 | 615.00 | 620.00 | 620.00 | - | 708,300 |
| Dec 16, 2025 | 620.00 | 630.00 | 615.00 | 620.00 | 620.00 | - | 527,500 |
| Dec 15, 2025 | 630.00 | 630.00 | 610.00 | 620.00 | 620.00 | 0.81% | 1,128,600 |
| Dec 12, 2025 | 645.00 | 660.00 | 605.00 | 615.00 | 615.00 | -4.65% | 4,026,100 |
| Dec 11, 2025 | 650.00 | 660.00 | 635.00 | 645.00 | 645.00 | - | 705,200 |