PT Mulia Boga Raya Tbk (IDX:KEJU)
Indonesia · Delayed Price · Currency is IDR 605.00
-20.00 (-3.20%)
Aug 29, 2025, 10:32 AM WIB
PT Mulia Boga Raya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 645.00 | 645.00 | 615.00 | 625.00 | 625.00 | -2.34% | 2,341,400 |
| Aug 27, 2025 | 645.00 | 645.00 | 620.00 | 640.00 | 640.00 | -0.78% | 1,605,200 |
| Aug 26, 2025 | 645.00 | 655.00 | 640.00 | 645.00 | 645.00 | - | 1,852,100 |
| Aug 25, 2025 | 650.00 | 660.00 | 640.00 | 645.00 | 645.00 | -0.77% | 2,395,100 |
| Aug 22, 2025 | 660.00 | 670.00 | 650.00 | 650.00 | 650.00 | -1.52% | 1,429,000 |
| Aug 21, 2025 | 675.00 | 695.00 | 650.00 | 660.00 | 660.00 | -1.49% | 2,234,000 |
| Aug 20, 2025 | 680.00 | 690.00 | 650.00 | 670.00 | 670.00 | -1.47% | 2,792,400 |
| Aug 19, 2025 | 675.00 | 695.00 | 670.00 | 680.00 | 680.00 | 0.74% | 2,730,000 |
| Aug 15, 2025 | 695.00 | 705.00 | 670.00 | 675.00 | 675.00 | -2.88% | 2,215,600 |
| Aug 14, 2025 | 700.00 | 735.00 | 695.00 | 695.00 | 695.00 | 0.72% | 5,477,000 |
| Aug 13, 2025 | 725.00 | 790.00 | 685.00 | 690.00 | 690.00 | -3.50% | 19,112,300 |
| Aug 12, 2025 | 630.00 | 735.00 | 620.00 | 715.00 | 715.00 | 16.26% | 20,774,700 |
| Aug 11, 2025 | 640.00 | 645.00 | 610.00 | 615.00 | 615.00 | -3.91% | 5,000,000 |
| Aug 8, 2025 | 700.00 | 700.00 | 635.00 | 640.00 | 640.00 | -8.57% | 9,893,600 |
| Aug 7, 2025 | 800.00 | 810.00 | 680.00 | 700.00 | 700.00 | -2.78% | 16,917,300 |
| Aug 6, 2025 | 810.00 | 835.00 | 720.00 | 720.00 | 720.00 | -7.69% | 22,488,800 |
| Aug 5, 2025 | 810.00 | 810.00 | 745.00 | 780.00 | 780.00 | -6.59% | 6,007,800 |
| Aug 4, 2025 | 700.00 | 835.00 | 680.00 | 835.00 | 835.00 | 24.63% | 19,838,600 |
| Aug 1, 2025 | 610.00 | 680.00 | 600.00 | 670.00 | 670.00 | 9.84% | 1,600,600 |
| Jul 31, 2025 | 615.00 | 625.00 | 610.00 | 610.00 | 610.00 | -0.81% | 556,400 |
| Jul 30, 2025 | 630.00 | 635.00 | 610.00 | 615.00 | 615.00 | -3.91% | 667,300 |
| Jul 29, 2025 | 650.00 | 660.00 | 615.00 | 640.00 | 640.00 | 3.23% | 2,205,200 |
| Jul 28, 2025 | 600.00 | 690.00 | 600.00 | 620.00 | 620.00 | 3.33% | 2,559,500 |
| Jul 25, 2025 | 590.00 | 600.00 | 580.00 | 600.00 | 600.00 | 1.69% | 1,345,300 |
| Jul 24, 2025 | 580.00 | 590.00 | 570.00 | 590.00 | 590.00 | 1.72% | 145,100 |
| Jul 23, 2025 | 585.00 | 585.00 | 570.00 | 580.00 | 580.00 | -0.85% | 107,800 |
| Jul 22, 2025 | 595.00 | 600.00 | 575.00 | 585.00 | 585.00 | -0.85% | 185,200 |
| Jul 21, 2025 | 585.00 | 600.00 | 575.00 | 590.00 | 590.00 | 0.85% | 225,500 |
| Jul 18, 2025 | 590.00 | 615.00 | 580.00 | 585.00 | 585.00 | -0.85% | 488,800 |
| Jul 17, 2025 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | -0.84% | 136,400 |
| Jul 16, 2025 | 600.00 | 600.00 | 585.00 | 595.00 | 595.00 | 0.85% | 211,900 |
| Jul 15, 2025 | 585.00 | 595.00 | 570.00 | 590.00 | 590.00 | 0.85% | 445,700 |
| Jul 14, 2025 | 580.00 | 585.00 | 570.00 | 585.00 | 585.00 | 0.86% | 166,700 |
| Jul 11, 2025 | 575.00 | 580.00 | 570.00 | 580.00 | 580.00 | 1.75% | 128,400 |
| Jul 10, 2025 | 575.00 | 585.00 | 570.00 | 570.00 | 570.00 | - | 65,200 |
| Jul 9, 2025 | 580.00 | 585.00 | 570.00 | 570.00 | 570.00 | -1.72% | 82,400 |
| Jul 8, 2025 | 575.00 | 585.00 | 570.00 | 580.00 | 580.00 | - | 87,200 |
| Jul 7, 2025 | 580.00 | 585.00 | 570.00 | 580.00 | 580.00 | 1.75% | 157,800 |
| Jul 4, 2025 | 570.00 | 590.00 | 565.00 | 570.00 | 570.00 | - | 253,400 |
| Jul 3, 2025 | 575.00 | 585.00 | 570.00 | 570.00 | 570.00 | -0.87% | 130,500 |
| Jul 2, 2025 | 560.00 | 575.00 | 560.00 | 575.00 | 575.00 | 1.77% | 712,200 |
| Jul 1, 2025 | 580.00 | 585.00 | 560.00 | 565.00 | 565.00 | -2.59% | 395,700 |
| Jun 30, 2025 | 580.00 | 590.00 | 580.00 | 580.00 | 580.00 | - | 174,800 |
| Jun 26, 2025 | 570.00 | 580.00 | 570.00 | 580.00 | 580.00 | 1.75% | 280,500 |
| Jun 25, 2025 | 575.00 | 585.00 | 565.00 | 570.00 | 570.00 | -0.87% | 188,700 |
| Jun 24, 2025 | 595.00 | 595.00 | 570.00 | 575.00 | 575.00 | -3.36% | 616,300 |
| Jun 23, 2025 | 600.00 | 605.00 | 570.00 | 595.00 | 595.00 | -0.83% | 264,400 |
| Jun 20, 2025 | 565.00 | 610.00 | 560.00 | 600.00 | 600.00 | 6.19% | 881,300 |
| Jun 19, 2025 | 575.00 | 575.00 | 565.00 | 565.00 | 565.00 | -2.59% | 266,300 |
| Jun 18, 2025 | 580.00 | 585.00 | 570.00 | 580.00 | 580.00 | - | 175,200 |