PT Mulia Boga Raya Tbk (IDX:KEJU)
Indonesia · Delayed Price · Currency is IDR 730.00
-5.00 (-0.68%)
Oct 31, 2025, 2:43 PM WIB
PT Mulia Boga Raya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 730.00 | 740.00 | 710.00 | 725.00 | 725.00 | -0.68% | 371,200 |
| Oct 30, 2025 | 765.00 | 765.00 | 730.00 | 730.00 | 730.00 | -2.67% | 772,500 |
| Oct 29, 2025 | 765.00 | 780.00 | 750.00 | 750.00 | 750.00 | -1.32% | 1,051,600 |
| Oct 28, 2025 | 760.00 | 800.00 | 750.00 | 760.00 | 760.00 | 0.66% | 3,412,700 |
| Oct 27, 2025 | 800.00 | 800.00 | 735.00 | 755.00 | 755.00 | -1.95% | 2,115,200 |
| Oct 24, 2025 | 785.00 | 800.00 | 750.00 | 770.00 | 770.00 | -1.91% | 3,888,300 |
| Oct 23, 2025 | 725.00 | 810.00 | 715.00 | 785.00 | 785.00 | 9.03% | 7,027,800 |
| Oct 22, 2025 | 745.00 | 745.00 | 710.00 | 720.00 | 720.00 | 0.70% | 1,495,200 |
| Oct 21, 2025 | 720.00 | 730.00 | 705.00 | 715.00 | 715.00 | - | 1,789,100 |
| Oct 20, 2025 | 685.00 | 730.00 | 685.00 | 715.00 | 715.00 | 5.15% | 2,741,500 |
| Oct 17, 2025 | 665.00 | 720.00 | 665.00 | 680.00 | 680.00 | 3.03% | 1,774,400 |
| Oct 16, 2025 | 680.00 | 680.00 | 660.00 | 660.00 | 660.00 | -2.94% | 357,300 |
| Oct 15, 2025 | 695.00 | 710.00 | 670.00 | 680.00 | 680.00 | -2.16% | 702,500 |
| Oct 14, 2025 | 700.00 | 730.00 | 670.00 | 695.00 | 695.00 | -0.71% | 3,427,700 |
| Oct 13, 2025 | 655.00 | 710.00 | 645.00 | 700.00 | 700.00 | 6.06% | 3,972,800 |
| Oct 10, 2025 | 670.00 | 670.00 | 655.00 | 660.00 | 660.00 | 0.76% | 864,300 |
| Oct 9, 2025 | 670.00 | 680.00 | 650.00 | 655.00 | 655.00 | -2.24% | 1,519,500 |
| Oct 8, 2025 | 680.00 | 690.00 | 640.00 | 670.00 | 670.00 | -1.47% | 2,886,600 |
| Oct 7, 2025 | 715.00 | 720.00 | 670.00 | 680.00 | 680.00 | -4.90% | 4,006,000 |
| Oct 6, 2025 | 645.00 | 760.00 | 635.00 | 715.00 | 715.00 | 12.60% | 12,546,100 |
| Oct 3, 2025 | 625.00 | 660.00 | 620.00 | 635.00 | 635.00 | 2.42% | 2,917,700 |
| Oct 2, 2025 | 625.00 | 635.00 | 620.00 | 620.00 | 620.00 | -0.80% | 887,700 |
| Oct 1, 2025 | 640.00 | 640.00 | 615.00 | 625.00 | 625.00 | - | 2,004,400 |
| Sep 30, 2025 | 615.00 | 640.00 | 605.00 | 625.00 | 625.00 | 1.63% | 3,457,800 |
| Sep 29, 2025 | 605.00 | 615.00 | 600.00 | 615.00 | 615.00 | 1.65% | 805,400 |
| Sep 26, 2025 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | - | 170,600 |
| Sep 25, 2025 | 605.00 | 610.00 | 595.00 | 605.00 | 605.00 | - | 1,165,400 |
| Sep 24, 2025 | 615.00 | 615.00 | 600.00 | 605.00 | 605.00 | - | 784,300 |
| Sep 23, 2025 | 610.00 | 620.00 | 605.00 | 605.00 | 605.00 | -0.82% | 811,700 |
| Sep 22, 2025 | 630.00 | 630.00 | 605.00 | 610.00 | 610.00 | 0.83% | 811,700 |
| Sep 19, 2025 | 615.00 | 615.00 | 605.00 | 605.00 | 605.00 | -1.63% | 840,600 |
| Sep 18, 2025 | 610.00 | 665.00 | 610.00 | 615.00 | 615.00 | 1.65% | 3,536,700 |
| Sep 17, 2025 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | -0.82% | 579,200 |
| Sep 16, 2025 | 610.00 | 610.00 | 600.00 | 610.00 | 610.00 | - | 481,900 |
| Sep 15, 2025 | 600.00 | 615.00 | 600.00 | 610.00 | 610.00 | 1.67% | 656,200 |
| Sep 12, 2025 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | -1.64% | 576,200 |
| Sep 11, 2025 | 600.00 | 610.00 | 600.00 | 610.00 | 610.00 | 0.83% | 650,100 |
| Sep 10, 2025 | 610.00 | 620.00 | 600.00 | 605.00 | 605.00 | 0.83% | 1,236,300 |
| Sep 9, 2025 | 605.00 | 605.00 | 585.00 | 600.00 | 600.00 | -0.83% | 1,476,000 |
| Sep 8, 2025 | 605.00 | 615.00 | 600.00 | 605.00 | 605.00 | 0.83% | 1,254,700 |
| Sep 4, 2025 | 620.00 | 620.00 | 600.00 | 600.00 | 600.00 | -2.44% | 966,300 |
| Sep 3, 2025 | 610.00 | 620.00 | 600.00 | 615.00 | 615.00 | 1.65% | 831,600 |
| Sep 2, 2025 | 600.00 | 615.00 | 600.00 | 605.00 | 605.00 | - | 1,479,200 |
| Sep 1, 2025 | 580.00 | 610.00 | 575.00 | 605.00 | 605.00 | -0.82% | 1,891,000 |
| Aug 29, 2025 | 615.00 | 615.00 | 600.00 | 610.00 | 610.00 | -2.40% | 2,774,200 |
| Aug 28, 2025 | 645.00 | 645.00 | 615.00 | 625.00 | 625.00 | -2.34% | 3,034,800 |
| Aug 27, 2025 | 645.00 | 645.00 | 620.00 | 640.00 | 640.00 | -0.78% | 1,783,700 |
| 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 |