PT Mulia Boga Raya Tbk (IDX:KEJU)
Indonesia · Delayed Price · Currency is IDR 545.00
-10.00 (-1.80%)
Apr 30, 2026, 4:14 PM WIB
PT Mulia Boga Raya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 555.00 | 565.00 | 540.00 | 545.00 | 545.00 | -1.80% | 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 |
| Apr 15, 2026 | 535.00 | 560.00 | 525.00 | 555.00 | 539.00 | 4.72% | 402,000 |
| Apr 14, 2026 | 515.00 | 535.00 | 515.00 | 530.00 | 514.72 | 1.92% | 376,700 |
| Apr 13, 2026 | 515.00 | 520.00 | 505.00 | 520.00 | 505.01 | - | 150,500 |
| Apr 10, 2026 | 510.00 | 520.00 | 505.00 | 520.00 | 505.01 | 1.96% | 213,400 |
| Apr 9, 2026 | 510.00 | 510.00 | 505.00 | 510.00 | 495.30 | 0.99% | 537,600 |
| Apr 8, 2026 | 530.00 | 530.00 | 498.00 | 505.00 | 490.44 | -4.72% | 3,037,900 |
| Apr 7, 2026 | 535.00 | 535.00 | 520.00 | 530.00 | 514.72 | - | 294,500 |
| Apr 6, 2026 | 550.00 | 555.00 | 515.00 | 530.00 | 514.72 | -2.75% | 383,400 |
| Apr 2, 2026 | 535.00 | 555.00 | 530.00 | 545.00 | 529.29 | 1.87% | 80,900 |
| Apr 1, 2026 | 535.00 | 555.00 | 525.00 | 535.00 | 519.58 | 0.94% | 209,600 |
| Mar 31, 2026 | 540.00 | 540.00 | 520.00 | 530.00 | 514.72 | -1.85% | 145,300 |
| Mar 30, 2026 | 545.00 | 545.00 | 525.00 | 540.00 | 524.43 | -0.92% | 86,700 |
| Mar 27, 2026 | 545.00 | 545.00 | 525.00 | 545.00 | 529.29 | - | 138,800 |
| Mar 26, 2026 | 550.00 | 550.00 | 540.00 | 545.00 | 529.29 | -0.91% | 24,900 |
| Mar 25, 2026 | 560.00 | 560.00 | 530.00 | 550.00 | 534.14 | -1.79% | 139,500 |
| Mar 17, 2026 | 540.00 | 565.00 | 530.00 | 560.00 | 543.86 | 4.67% | 247,800 |
| Mar 16, 2026 | 565.00 | 565.00 | 505.00 | 535.00 | 519.58 | -1.83% | 288,300 |
| Mar 13, 2026 | 525.00 | 605.00 | 525.00 | 545.00 | 529.29 | 3.81% | 718,200 |
| Mar 12, 2026 | 550.00 | 550.00 | 525.00 | 525.00 | 509.86 | -4.55% | 452,800 |
| Mar 11, 2026 | 535.00 | 550.00 | 535.00 | 550.00 | 534.14 | 2.80% | 50,700 |
| Mar 10, 2026 | 535.00 | 550.00 | 535.00 | 535.00 | 519.58 | - | 66,300 |
| Mar 9, 2026 | 555.00 | 555.00 | 525.00 | 535.00 | 519.58 | -3.60% | 141,400 |
| Mar 6, 2026 | 550.00 | 560.00 | 535.00 | 555.00 | 539.00 | - | 233,800 |
| Mar 5, 2026 | 550.00 | 560.00 | 515.00 | 555.00 | 539.00 | 0.91% | 145,200 |
| Mar 4, 2026 | 560.00 | 565.00 | 500.00 | 550.00 | 534.14 | -1.79% | 1,876,100 |
| Mar 3, 2026 | 570.00 | 580.00 | 550.00 | 560.00 | 543.86 | -1.75% | 555,100 |
| Mar 2, 2026 | 580.00 | 585.00 | 565.00 | 570.00 | 553.57 | -1.72% | 354,200 |
| Feb 27, 2026 | 575.00 | 590.00 | 570.00 | 580.00 | 563.28 | 0.87% | 304,900 |
| Feb 26, 2026 | 590.00 | 590.00 | 575.00 | 575.00 | 558.42 | -2.54% | 104,800 |
| Feb 25, 2026 | 585.00 | 595.00 | 575.00 | 590.00 | 572.99 | 0.85% | 616,900 |
| Feb 24, 2026 | 595.00 | 595.00 | 575.00 | 585.00 | 568.14 | -1.68% | 644,700 |
| Feb 23, 2026 | 590.00 | 595.00 | 580.00 | 595.00 | 577.85 | 0.85% | 141,900 |
| Feb 20, 2026 | 590.00 | 595.00 | 585.00 | 590.00 | 572.99 | - | 357,300 |
| Feb 19, 2026 | 585.00 | 600.00 | 585.00 | 590.00 | 572.99 | 0.85% | 674,300 |
| Feb 18, 2026 | 590.00 | 595.00 | 585.00 | 585.00 | 568.14 | - | 303,800 |
| Feb 13, 2026 | 595.00 | 595.00 | 585.00 | 585.00 | 568.14 | -0.85% | 147,100 |
| Feb 12, 2026 | 595.00 | 600.00 | 590.00 | 590.00 | 572.99 | - | 691,500 |
| Feb 11, 2026 | 580.00 | 595.00 | 575.00 | 590.00 | 572.99 | 1.72% | 202,500 |
| Feb 10, 2026 | 580.00 | 590.00 | 570.00 | 580.00 | 563.28 | 0.87% | 94,100 |