PT Mulia Boga Raya Tbk (IDX:KEJU)
Indonesia · Delayed Price · Currency is IDR 540.00
-5.00 (-0.92%)
Jul 3, 2026, 2:46 PM WIB
PT Mulia Boga Raya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 540.00 | 545.00 | 530.00 | 545.00 | - | - | 11,500 |
| Jul 2, 2026 | 535.00 | 550.00 | 535.00 | 545.00 | 545.00 | - | 72,700 |
| Jul 1, 2026 | 545.00 | 545.00 | 530.00 | 545.00 | 545.00 | - | 412,000 |
| Jun 30, 2026 | 535.00 | 550.00 | 530.00 | 545.00 | 545.00 | 0.93% | 23,300 |
| Jun 29, 2026 | 535.00 | 550.00 | 530.00 | 540.00 | 540.00 | - | 64,100 |
| Jun 26, 2026 | 545.00 | 545.00 | 530.00 | 540.00 | 540.00 | -0.92% | 44,500 |
| Jun 25, 2026 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | 1.87% | 34,800 |
| Jun 24, 2026 | 540.00 | 550.00 | 535.00 | 535.00 | 535.00 | -1.83% | 372,600 |
| Jun 23, 2026 | 545.00 | 555.00 | 530.00 | 545.00 | 545.00 | -1.80% | 224,700 |
| Jun 22, 2026 | 560.00 | 570.00 | 515.00 | 555.00 | 555.00 | -3.48% | 879,500 |
| Jun 19, 2026 | 585.00 | 585.00 | 560.00 | 575.00 | 575.00 | -0.86% | 167,800 |
| Jun 18, 2026 | 600.00 | 600.00 | 565.00 | 580.00 | 580.00 | -4.13% | 661,500 |
| Jun 17, 2026 | 610.00 | 620.00 | 600.00 | 605.00 | 605.00 | -0.82% | 202,700 |
| Jun 15, 2026 | 600.00 | 620.00 | 595.00 | 610.00 | 610.00 | 1.67% | 216,200 |
| Jun 12, 2026 | 605.00 | 615.00 | 600.00 | 600.00 | 600.00 | -0.83% | 246,000 |
| Jun 11, 2026 | 635.00 | 645.00 | 590.00 | 605.00 | 605.00 | -3.97% | 946,900 |
| Jun 10, 2026 | 630.00 | 645.00 | 615.00 | 630.00 | 630.00 | 2.44% | 2,390,300 |
| Jun 9, 2026 | 580.00 | 625.00 | 570.00 | 615.00 | 615.00 | 6.03% | 632,600 |
| Jun 8, 2026 | 585.00 | 590.00 | 550.00 | 580.00 | 580.00 | -2.52% | 732,000 |
| Jun 5, 2026 | 600.00 | 625.00 | 585.00 | 595.00 | 595.00 | -0.83% | 484,400 |
| Jun 4, 2026 | 615.00 | 615.00 | 590.00 | 600.00 | 600.00 | -2.44% | 598,800 |
| Jun 3, 2026 | 625.00 | 635.00 | 590.00 | 615.00 | 615.00 | -1.60% | 2,310,400 |
| Jun 2, 2026 | 600.00 | 640.00 | 600.00 | 625.00 | 625.00 | 4.17% | 1,861,000 |
| May 29, 2026 | 580.00 | 600.00 | 580.00 | 600.00 | 600.00 | 4.35% | 513,500 |
| May 26, 2026 | 570.00 | 580.00 | 560.00 | 575.00 | 575.00 | 1.77% | 323,900 |
| May 25, 2026 | 560.00 | 570.00 | 550.00 | 565.00 | 565.00 | 0.89% | 239,600 |
| May 22, 2026 | 555.00 | 565.00 | 550.00 | 560.00 | 560.00 | 1.82% | 332,900 |
| May 21, 2026 | 565.00 | 565.00 | 545.00 | 550.00 | 550.00 | -1.79% | 331,700 |
| May 20, 2026 | 550.00 | 565.00 | 540.00 | 560.00 | 560.00 | 0.90% | 419,100 |
| May 19, 2026 | 540.00 | 560.00 | 540.00 | 555.00 | 555.00 | 2.78% | 712,700 |
| May 18, 2026 | 550.00 | 560.00 | 530.00 | 540.00 | 540.00 | -1.82% | 710,200 |
| May 13, 2026 | 565.00 | 565.00 | 550.00 | 550.00 | 550.00 | -2.65% | 94,200 |
| May 12, 2026 | 555.00 | 565.00 | 550.00 | 565.00 | 565.00 | 1.80% | 162,400 |
| May 11, 2026 | 560.00 | 560.00 | 540.00 | 555.00 | 555.00 | -1.77% | 182,700 |
| May 8, 2026 | 560.00 | 570.00 | 555.00 | 565.00 | 565.00 | 0.89% | 373,100 |
| May 7, 2026 | 560.00 | 570.00 | 550.00 | 560.00 | 560.00 | - | 533,400 |
| May 6, 2026 | 560.00 | 570.00 | 550.00 | 560.00 | 560.00 | - | 348,000 |
| May 5, 2026 | 545.00 | 560.00 | 535.00 | 560.00 | 560.00 | 2.75% | 239,300 |
| May 4, 2026 | 545.00 | 555.00 | 540.00 | 545.00 | 545.00 | - | 179,800 |
| Apr 30, 2026 | 555.00 | 565.00 | 540.00 | 545.00 | 545.00 | 1.11% | 439,300 |
| Apr 29, 2026 | 560.00 | 565.00 | 545.00 | 555.00 | 539.00 | -0.89% | 538,800 |
| Apr 28, 2026 | 560.00 | 560.00 | 555.00 | 560.00 | 543.86 | - | 163,200 |
| Apr 27, 2026 | 560.00 | 560.00 | 555.00 | 560.00 | 543.86 | 1.82% | 174,500 |
| Apr 24, 2026 | 560.00 | 565.00 | 545.00 | 550.00 | 534.14 | -1.79% | 256,700 |
| Apr 23, 2026 | 545.00 | 565.00 | 540.00 | 560.00 | 543.86 | 1.82% | 384,700 |
| Apr 22, 2026 | 560.00 | 565.00 | 550.00 | 550.00 | 534.14 | -0.90% | 359,200 |
| Apr 21, 2026 | 550.00 | 560.00 | 540.00 | 555.00 | 539.00 | 1.83% | 166,600 |
| Apr 20, 2026 | 560.00 | 560.00 | 540.00 | 545.00 | 529.29 | -1.80% | 114,600 |
| Apr 17, 2026 | 560.00 | 560.00 | 550.00 | 555.00 | 539.00 | - | 203,400 |
| Apr 16, 2026 | 555.00 | 575.00 | 550.00 | 555.00 | 539.00 | - | 440,400 |