Mulia Boga Raya PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 730.00 | 735.00 | 700.00 | 705.00 | 684.68 | 1,716,500 |
| 2025-11-10 | 735.00 | 745.00 | 720.00 | 730.00 | 708.96 | 538,300 |
| 2025-11-07 | 745.00 | 750.00 | 730.00 | 735.00 | 713.81 | 601,300 |
| 2025-11-06 | 745.00 | 765.00 | 730.00 | 740.00 | 718.67 | 499,000 |
| 2025-11-05 | 745.00 | 750.00 | 730.00 | 745.00 | 723.52 | 865,000 |
| 2025-11-04 | 760.00 | 760.00 | 730.00 | 745.00 | 723.52 | 638,400 |
| 2025-11-03 | 725.00 | 765.00 | 725.00 | 755.00 | 733.23 | 1,104,400 |
| 2025-10-31 | 730.00 | 740.00 | 710.00 | 725.00 | 704.10 | 586,900 |
| 2025-10-30 | 765.00 | 765.00 | 730.00 | 730.00 | 708.96 | 775,500 |
| 2025-10-29 | 765.00 | 780.00 | 750.00 | 750.00 | 728.38 | 1,051,600 |
| 2025-10-28 | 760.00 | 800.00 | 750.00 | 760.00 | 738.09 | 3,412,700 |
| 2025-10-27 | 800.00 | 800.00 | 735.00 | 755.00 | 733.23 | 2,115,200 |
| 2025-10-24 | 785.00 | 800.00 | 750.00 | 770.00 | 747.80 | 3,888,300 |
← NewerPage 5 of 5 · 253 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 16.0000 IDR |
| 2025-05-02 | 13.0000 IDR |
| 2024-05-06 | 53.0000 IDR |
| 2023-04-28 | 75.0000 IDR |
| 2020-07-22 | 80.0000 IDR |
| 2020-01-06 | 33.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.