PT Mulia Boga Raya Tbk(ID:KEJU)
Rp555.00-5.00 (-0.89%)
ID:KEJU
PT Mulia Boga Raya Tbk historical prices
Rp555.00
At close:-5.00 (-0.89%)
PT Mulia Boga Raya Tbk (KEJU) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 545.00 | 560.00 | 540.00 | 555.00 | 555.00 | -0.89% | 113,400 | 0.80 |
| Nov 10, 2026 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | -1.75% | 2,500 | 0.02 |
| Nov 09, 2026 | 550.00 | 570.00 | 550.00 | 560.00 | 560.00 | -1.75% | 10,600 | 0.07 |
| Nov 06, 2026 | 570.00 | 575.00 | 550.00 | 570.00 | 570.00 | -0.87% | 23,200 | 0.15 |
| Nov 05, 2026 | 550.00 | 585.00 | 550.00 | 575.00 | 575.00 | 0.00% | 55,800 | 0.36 |
| Nov 04, 2026 | 540.00 | 575.00 | 540.00 | 575.00 | 575.00 | +4.55% | 126,800 | 0.81 |
| Nov 03, 2026 | 545.00 | 560.00 | 540.00 | 550.00 | 550.00 | 0.00% | 51,400 | 0.33 |
| Nov 02, 2026 | 560.00 | 570.00 | 545.00 | 550.00 | 550.00 | -4.35% | 234,100 | 1.52 |
| Oct 30, 2026 | 570.00 | 575.00 | 570.00 | 575.00 | 575.00 | -0.86% | 33,100 | 0.21 |
| Oct 29, 2026 | 590.00 | 595.00 | 580.00 | 580.00 | 580.00 | -1.69% | 195,800 | 1.26 |
| Oct 28, 2026 | 580.00 | 605.00 | 580.00 | 590.00 | 590.00 | +1.72% | 12,300 | 0.08 |
| Oct 27, 2026 | 600.00 | 600.00 | 580.00 | 580.00 | 580.00 | -3.33% | 19,900 | 0.13 |
| Oct 26, 2026 | 605.00 | 605.00 | 580.00 | 600.00 | 600.00 | -0.83% | 172,600 | 1.12 |
| Oct 23, 2026 | 585.00 | 625.00 | 585.00 | 605.00 | 605.00 | +3.42% | 511,700 | 3.44 |
| Oct 22, 2026 | 590.00 | 590.00 | 580.00 | 585.00 | 585.00 | -0.85% | 126,300 | 0.86 |
| Oct 21, 2026 | 585.00 | 615.00 | 585.00 | 590.00 | 590.00 | +0.85% | 539,100 | 3.88 |
| Oct 20, 2026 | 520.00 | 595.00 | 520.00 | 585.00 | 585.00 | +10.38% | 97,700 | 0.70 |
| Oct 19, 2026 | 560.00 | 565.00 | 510.00 | 530.00 | 530.00 | -1.85% | 210,300 | 1.51 |
| Oct 16, 2026 | 585.00 | 585.00 | 505.00 | 540.00 | 540.00 | -8.47% | 517,000 | 3.89 |
| Oct 15, 2026 | 590.00 | 595.00 | 590.00 | 590.00 | 590.00 | 0.00% | 42,900 | 0.32 |
| Oct 14, 2026 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | -0.84% | 7,200 | 0.05 |
| Oct 13, 2026 | 580.00 | 595.00 | 570.00 | 595.00 | 595.00 | +2.59% | 163,900 | 1.23 |
| Oct 12, 2026 | 575.00 | 580.00 | 570.00 | 580.00 | 580.00 | 0.00% | 51,400 | 0.39 |
| Oct 09, 2026 | 585.00 | 585.00 | 570.00 | 580.00 | 580.00 | +0.87% | 17,700 | 0.13 |
| Oct 08, 2026 | 585.00 | 585.00 | 575.00 | 575.00 | 575.00 | -1.71% | 36,900 | 0.28 |
| Oct 07, 2026 | 585.00 | 585.00 | 580.00 | 585.00 | 585.00 | +0.86% | 77,400 | 0.58 |
| Oct 06, 2026 | 595.00 | 595.00 | 580.00 | 580.00 | 580.00 | -2.52% | 198,500 | 1.53 |
| Oct 05, 2026 | 580.00 | 595.00 | 580.00 | 595.00 | 595.00 | +2.59% | 22,600 | 0.17 |
| Oct 02, 2026 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | -0.85% | 13,400 | 0.10 |
| Oct 01, 2026 | 585.00 | 585.00 | 580.00 | 585.00 | 585.00 | -0.85% | 46,000 | 0.35 |
| Sep 30, 2026 | 580.00 | 590.00 | 580.00 | 590.00 | 590.00 | +1.72% | 32,000 | 0.25 |
| Sep 29, 2026 | 590.00 | 605.00 | 580.00 | 580.00 | 580.00 | -2.52% | 249,800 | 1.96 |
| Sep 28, 2026 | 595.00 | 595.00 | 580.00 | 595.00 | 595.00 | 0.00% | 63,600 | 0.48 |
| Sep 25, 2026 | 600.00 | 610.00 | 580.00 | 595.00 | 595.00 | -0.83% | 122,900 | 0.93 |
| Sep 24, 2026 | 595.00 | 605.00 | 595.00 | 600.00 | 600.00 | +0.84% | 125,500 | 0.96 |
| Sep 23, 2026 | 590.00 | 595.00 | 585.00 | 595.00 | 595.00 | 0.00% | 37,800 | 0.29 |
| Sep 22, 2026 | 595.00 | 600.00 | 585.00 | 595.00 | 595.00 | 0.00% | 118,700 | 0.92 |
| Sep 21, 2026 | 595.00 | 600.00 | 585.00 | 595.00 | 595.00 | 0.00% | 160,200 | 1.21 |
| Sep 18, 2026 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | -0.83% | 21,900 | 0.16 |
| Sep 17, 2026 | 600.00 | 610.00 | 595.00 | 600.00 | 600.00 | +0.84% | 25,200 | 0.17 |
| Sep 16, 2026 | 595.00 | 605.00 | 590.00 | 595.00 | 595.00 | 0.00% | 22,200 | 0.15 |
| Sep 15, 2026 | 595.00 | 610.00 | 590.00 | 595.00 | 595.00 | -0.83% | 74,700 | 0.46 |
| Sep 14, 2026 | 600.00 | 600.00 | 580.00 | 600.00 | 600.00 | 0.00% | 75,000 | 0.46 |
| Sep 11, 2026 | 600.00 | 605.00 | 590.00 | 600.00 | 600.00 | 0.00% | 52,800 | 0.33 |
| Sep 10, 2026 | 620.00 | 620.00 | 595.00 | 600.00 | 600.00 | -2.44% | 418,500 | 2.63 |
| Sep 09, 2026 | 625.00 | 625.00 | 615.00 | 615.00 | 615.00 | -1.60% | 236,100 | 1.48 |
| Sep 08, 2026 | 620.00 | 625.00 | 615.00 | 625.00 | 625.00 | +0.81% | 59,500 | 0.34 |
| Sep 07, 2026 | 620.00 | 620.00 | 615.00 | 620.00 | 620.00 | 0.00% | 17,600 | 0.08 |
| Sep 04, 2026 | 620.00 | 620.00 | 615.00 | 620.00 | 620.00 | -0.80% | 209,800 | 0.96 |
| Sep 03, 2026 | 630.00 | 630.00 | 610.00 | 625.00 | 625.00 | -0.79% | 128,100 | 0.56 |
