PT Mulia Boga Raya Tbk (IDX:KEJU)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
640.00
-60.00 (-8.57%)
Aug 8, 2025, 3:49 PM WIB

Paramount Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2025800.00810.00680.00700.00700.00-2.78%16,917,300
Aug 6, 2025810.00835.00720.00720.00720.00-7.69%22,488,800
Aug 5, 2025810.00810.00745.00780.00780.00-6.59%6,007,800
Aug 4, 2025700.00835.00680.00835.00835.0024.63%19,838,600
Aug 1, 2025610.00680.00600.00670.00670.009.84%1,600,600
Jul 31, 2025615.00625.00610.00610.00610.00-0.81%556,400
Jul 30, 2025630.00635.00610.00615.00615.00-3.91%667,300
Jul 29, 2025650.00660.00615.00640.00640.003.23%2,205,200
Jul 28, 2025600.00690.00600.00620.00620.003.33%2,559,500
Jul 25, 2025590.00600.00580.00600.00600.001.69%1,345,300
Jul 24, 2025580.00590.00570.00590.00590.001.72%145,100
Jul 23, 2025585.00585.00570.00580.00580.00-0.85%107,800
Jul 22, 2025595.00600.00575.00585.00585.00-0.85%185,200
Jul 21, 2025585.00600.00575.00590.00590.000.85%225,500
Jul 18, 2025590.00615.00580.00585.00585.00-0.85%488,800
Jul 17, 2025600.00600.00590.00590.00590.00-0.84%136,400
Jul 16, 2025600.00600.00585.00595.00595.000.85%211,900
Jul 15, 2025585.00595.00570.00590.00590.000.85%445,700
Jul 14, 2025580.00585.00570.00585.00585.000.86%166,700
Jul 11, 2025575.00580.00570.00580.00580.001.75%128,400
Jul 10, 2025575.00585.00570.00570.00570.00-65,200
Jul 9, 2025580.00585.00570.00570.00570.00-1.72%82,400
Jul 8, 2025575.00585.00570.00580.00580.00-87,200
Jul 7, 2025580.00585.00570.00580.00580.001.75%157,800
Jul 4, 2025570.00590.00565.00570.00570.00-253,400
Jul 3, 2025575.00585.00570.00570.00570.00-0.87%130,500
Jul 2, 2025560.00575.00560.00575.00575.001.77%712,200
Jul 1, 2025580.00585.00560.00565.00565.00-2.59%395,700
Jun 30, 2025580.00590.00580.00580.00580.00-174,800
Jun 26, 2025570.00580.00570.00580.00580.001.75%280,500
Jun 25, 2025575.00585.00565.00570.00570.00-0.87%188,700
Jun 24, 2025595.00595.00570.00575.00575.00-3.36%616,300
Jun 23, 2025600.00605.00570.00595.00595.00-0.83%264,400
Jun 20, 2025565.00610.00560.00600.00600.006.19%881,300
Jun 19, 2025575.00575.00565.00565.00565.00-2.59%266,300
Jun 18, 2025580.00585.00570.00580.00580.00-175,200
Jun 17, 2025580.00580.00570.00580.00580.000.87%90,400
Jun 16, 2025580.00580.00575.00575.00575.00-0.86%108,800
Jun 13, 2025580.00585.00575.00580.00580.00-0.85%218,200
Jun 12, 2025590.00590.00570.00585.00585.00-0.85%216,500
Jun 11, 2025585.00590.00575.00590.00590.000.85%288,200
Jun 10, 2025595.00595.00575.00585.00585.00-314,300
Jun 5, 2025585.00585.00575.00585.00585.00-0.85%132,000
Jun 4, 2025590.00595.00580.00590.00590.00-114,100
Jun 3, 2025585.00590.00575.00590.00590.00-564,200
Jun 2, 2025595.00600.00585.00590.00590.00-0.84%403,600
May 28, 2025600.00600.00595.00595.00595.00-0.83%129,000
May 27, 2025595.00605.00595.00600.00600.000.84%114,600
May 26, 2025605.00605.00570.00595.00595.00-1.65%346,900
May 23, 2025610.00610.00600.00605.00605.00-112,200