PT Mulia Boga Raya Tbk (IDX:KEJU)
Indonesia · Delayed Price · Currency is IDR 585.00
-10.00 (-1.68%)
Sep 22, 2026, 3:12 PM WIB
PT Mulia Boga Raya Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 595.00 | 600.00 | 585.00 | 585.00 | - | -1.68% | 196,600 |
| Sep 21, 2026 | 595.00 | 600.00 | 585.00 | 595.00 | 595.00 | - | 160,200 |
| Sep 18, 2026 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | -0.83% | 21,900 |
| Sep 17, 2026 | 600.00 | 610.00 | 595.00 | 600.00 | 600.00 | 0.84% | 25,200 |
| Sep 16, 2026 | 595.00 | 605.00 | 590.00 | 595.00 | 595.00 | - | 22,200 |
| Sep 15, 2026 | 595.00 | 610.00 | 590.00 | 595.00 | 595.00 | -0.83% | 74,700 |
| Sep 14, 2026 | 600.00 | 600.00 | 580.00 | 600.00 | 600.00 | - | 75,000 |
| Sep 11, 2026 | 600.00 | 605.00 | 590.00 | 600.00 | 600.00 | - | 52,800 |
| Sep 10, 2026 | 620.00 | 620.00 | 595.00 | 600.00 | 600.00 | -2.44% | 418,500 |
| Sep 9, 2026 | 625.00 | 625.00 | 615.00 | 615.00 | 615.00 | -1.60% | 236,100 |
| Sep 8, 2026 | 620.00 | 625.00 | 615.00 | 625.00 | 625.00 | 0.81% | 59,500 |
| Sep 7, 2026 | 620.00 | 620.00 | 615.00 | 620.00 | 620.00 | - | 17,600 |
| Sep 4, 2026 | 620.00 | 620.00 | 615.00 | 620.00 | 620.00 | -0.80% | 209,800 |
| Sep 3, 2026 | 630.00 | 630.00 | 610.00 | 625.00 | 625.00 | -0.79% | 128,100 |
| Sep 2, 2026 | 625.00 | 630.00 | 610.00 | 630.00 | 630.00 | 0.80% | 254,800 |
| Sep 1, 2026 | 610.00 | 645.00 | 610.00 | 625.00 | 625.00 | 2.46% | 589,700 |
| Aug 31, 2026 | 605.00 | 610.00 | 600.00 | 610.00 | 610.00 | 1.67% | 136,200 |
| Aug 28, 2026 | 600.00 | 650.00 | 600.00 | 600.00 | 600.00 | - | 666,500 |
| Aug 27, 2026 | 590.00 | 625.00 | 585.00 | 600.00 | 600.00 | 2.56% | 559,300 |
| Aug 26, 2026 | 580.00 | 585.00 | 580.00 | 585.00 | 585.00 | 0.86% | 225,500 |
| Aug 24, 2026 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | -0.85% | 44,600 |
| Aug 21, 2026 | 585.00 | 595.00 | 575.00 | 585.00 | 585.00 | - | 50,300 |
| Aug 20, 2026 | 595.00 | 595.00 | 580.00 | 585.00 | 585.00 | -1.68% | 60,600 |
| Aug 19, 2026 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | -0.83% | 155,200 |
| Aug 18, 2026 | 595.00 | 600.00 | 590.00 | 600.00 | 600.00 | 0.84% | 189,100 |
| Aug 14, 2026 | 590.00 | 600.00 | 580.00 | 595.00 | 595.00 | 0.85% | 99,600 |
| Aug 13, 2026 | 580.00 | 600.00 | 570.00 | 590.00 | 590.00 | 1.72% | 286,600 |
| Aug 12, 2026 | 565.00 | 580.00 | 565.00 | 580.00 | 580.00 | 2.65% | 100,600 |
| Aug 11, 2026 | 595.00 | 595.00 | 565.00 | 565.00 | 565.00 | -5.04% | 459,300 |
| Aug 10, 2026 | 590.00 | 595.00 | 585.00 | 595.00 | 595.00 | 1.71% | 66,700 |
| Aug 7, 2026 | 575.00 | 585.00 | 565.00 | 585.00 | 585.00 | 1.74% | 237,700 |
| Aug 6, 2026 | 575.00 | 575.00 | 565.00 | 575.00 | 575.00 | -0.86% | 68,600 |
| Aug 5, 2026 | 570.00 | 580.00 | 565.00 | 580.00 | 580.00 | 2.65% | 103,000 |
| Aug 4, 2026 | 550.00 | 575.00 | 550.00 | 565.00 | 565.00 | 2.73% | 211,900 |
| Aug 3, 2026 | 550.00 | 550.00 | 540.00 | 550.00 | 550.00 | - | 80,100 |
| Jul 31, 2026 | 550.00 | 560.00 | 540.00 | 550.00 | 550.00 | - | 43,500 |
| Jul 30, 2026 | 545.00 | 555.00 | 540.00 | 550.00 | 550.00 | 1.85% | 70,900 |
| Jul 29, 2026 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | -0.92% | 19,800 |
| Jul 28, 2026 | 535.00 | 560.00 | 535.00 | 545.00 | 545.00 | - | 173,200 |
| Jul 27, 2026 | 535.00 | 545.00 | 535.00 | 545.00 | 545.00 | 0.93% | 12,300 |
| Jul 24, 2026 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | -0.92% | 28,200 |
| Jul 23, 2026 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | -0.91% | 198,800 |
| Jul 22, 2026 | 540.00 | 555.00 | 540.00 | 550.00 | 550.00 | - | 106,600 |
| Jul 21, 2026 | 550.00 | 550.00 | 540.00 | 550.00 | 550.00 | - | 137,100 |
| Jul 20, 2026 | 550.00 | 555.00 | 540.00 | 550.00 | 550.00 | - | 75,900 |
| Jul 17, 2026 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 1.85% | 22,100 |
| Jul 16, 2026 | 550.00 | 550.00 | 535.00 | 540.00 | 540.00 | -1.82% | 123,000 |
| Jul 15, 2026 | 545.00 | 550.00 | 535.00 | 550.00 | 550.00 | 0.92% | 34,200 |
| Jul 14, 2026 | 560.00 | 560.00 | 545.00 | 545.00 | 545.00 | - | 21,800 |
| Jul 13, 2026 | 550.00 | 555.00 | 545.00 | 545.00 | 545.00 | -0.91% | 70,500 |