PT Mulia Boga Raya Tbk (IDX:KEJU)
Indonesia
· Delayed Price · Currency is IDR 685.00
-15.00 (-2.14%)
At close: Dec 5, 2025
PT Mulia Boga Raya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 705.00 | 710.00 | 680.00 | 685.00 | 685.00 | -2.14% | 876,500 |
| Dec 4, 2025 | 695.00 | 710.00 | 695.00 | 700.00 | 700.00 | 1.45% | 578,500 |
| Dec 3, 2025 | 675.00 | 700.00 | 670.00 | 690.00 | 690.00 | 2.22% | 959,200 |
| Dec 2, 2025 | 700.00 | 705.00 | 665.00 | 675.00 | 675.00 | -3.57% | 2,309,600 |
| Dec 1, 2025 | 715.00 | 715.00 | 695.00 | 700.00 | 700.00 | -0.71% | 731,200 |
| Nov 28, 2025 | 705.00 | 715.00 | 695.00 | 705.00 | 705.00 | - | 320,200 |
| Nov 27, 2025 | 705.00 | 720.00 | 700.00 | 705.00 | 705.00 | -1.40% | 432,900 |
| Nov 26, 2025 | 720.00 | 720.00 | 705.00 | 715.00 | 715.00 | -0.69% | 302,400 |
| Nov 25, 2025 | 725.00 | 730.00 | 700.00 | 720.00 | 720.00 | 0.70% | 766,700 |
| Nov 24, 2025 | 725.00 | 745.00 | 705.00 | 715.00 | 715.00 | - | 657,500 |
| Nov 21, 2025 | 710.00 | 750.00 | 710.00 | 715.00 | 715.00 | 0.70% | 611,900 |
| Nov 20, 2025 | 695.00 | 710.00 | 695.00 | 710.00 | 710.00 | - | 412,500 |
| Nov 19, 2025 | 720.00 | 725.00 | 695.00 | 710.00 | 710.00 | -1.39% | 778,100 |
| Nov 18, 2025 | 750.00 | 750.00 | 720.00 | 720.00 | 720.00 | -1.37% | 345,000 |
| Nov 17, 2025 | 735.00 | 755.00 | 720.00 | 730.00 | 730.00 | - | 954,500 |
| Nov 14, 2025 | 725.00 | 760.00 | 710.00 | 730.00 | 730.00 | 1.39% | 1,652,100 |
| Nov 13, 2025 | 710.00 | 730.00 | 710.00 | 720.00 | 720.00 | 2.13% | 319,600 |
| Nov 12, 2025 | 705.00 | 715.00 | 680.00 | 705.00 | 705.00 | - | 917,600 |
| Nov 11, 2025 | 730.00 | 735.00 | 700.00 | 705.00 | 705.00 | -3.42% | 1,716,500 |
| Nov 10, 2025 | 735.00 | 745.00 | 720.00 | 730.00 | 730.00 | -0.68% | 538,300 |
| Nov 7, 2025 | 745.00 | 750.00 | 730.00 | 735.00 | 735.00 | -0.68% | 601,300 |
| Nov 6, 2025 | 745.00 | 765.00 | 730.00 | 740.00 | 740.00 | -0.67% | 499,000 |
| Nov 5, 2025 | 745.00 | 750.00 | 730.00 | 745.00 | 745.00 | - | 865,000 |
| Nov 4, 2025 | 760.00 | 760.00 | 730.00 | 745.00 | 745.00 | -1.32% | 638,400 |
| Nov 3, 2025 | 725.00 | 765.00 | 725.00 | 755.00 | 755.00 | 4.14% | 1,104,400 |
| Oct 31, 2025 | 730.00 | 740.00 | 710.00 | 725.00 | 725.00 | -0.68% | 586,900 |
| Oct 30, 2025 | 765.00 | 765.00 | 730.00 | 730.00 | 730.00 | -2.67% | 775,500 |
| Oct 29, 2025 | 765.00 | 780.00 | 750.00 | 750.00 | 750.00 | -1.32% | 1,051,600 |
| Oct 28, 2025 | 760.00 | 800.00 | 750.00 | 760.00 | 760.00 | 0.66% | 3,412,700 |
| Oct 27, 2025 | 800.00 | 800.00 | 735.00 | 755.00 | 755.00 | -1.95% | 2,115,200 |
| Oct 24, 2025 | 785.00 | 800.00 | 750.00 | 770.00 | 770.00 | -1.91% | 3,888,300 |
| Oct 23, 2025 | 725.00 | 810.00 | 715.00 | 785.00 | 785.00 | 9.03% | 7,027,800 |
| Oct 22, 2025 | 745.00 | 745.00 | 710.00 | 720.00 | 720.00 | 0.70% | 1,488,300 |
| Oct 21, 2025 | 720.00 | 730.00 | 705.00 | 715.00 | 715.00 | - | 1,786,400 |
| Oct 20, 2025 | 685.00 | 730.00 | 685.00 | 715.00 | 715.00 | 5.15% | 2,740,000 |
| Oct 17, 2025 | 665.00 | 720.00 | 665.00 | 680.00 | 680.00 | 3.03% | 1,774,400 |
| Oct 16, 2025 | 680.00 | 680.00 | 660.00 | 660.00 | 660.00 | -2.94% | 357,300 |
| Oct 15, 2025 | 695.00 | 710.00 | 670.00 | 680.00 | 680.00 | -2.16% | 702,500 |
| Oct 14, 2025 | 700.00 | 730.00 | 670.00 | 695.00 | 695.00 | -0.71% | 3,427,700 |
| Oct 13, 2025 | 655.00 | 710.00 | 645.00 | 700.00 | 700.00 | 6.06% | 3,972,800 |
| Oct 10, 2025 | 670.00 | 670.00 | 655.00 | 660.00 | 660.00 | 0.76% | 864,300 |
| Oct 9, 2025 | 670.00 | 680.00 | 650.00 | 655.00 | 655.00 | -2.24% | 1,519,500 |
| Oct 8, 2025 | 680.00 | 690.00 | 640.00 | 670.00 | 670.00 | -1.47% | 2,886,600 |
| Oct 7, 2025 | 715.00 | 720.00 | 670.00 | 680.00 | 680.00 | -4.90% | 4,006,000 |
| Oct 6, 2025 | 645.00 | 760.00 | 635.00 | 715.00 | 715.00 | 12.60% | 12,545,800 |
| Oct 3, 2025 | 625.00 | 660.00 | 620.00 | 635.00 | 635.00 | 2.42% | 2,917,700 |
| Oct 2, 2025 | 625.00 | 635.00 | 620.00 | 620.00 | 620.00 | -0.80% | 887,700 |
| Oct 1, 2025 | 640.00 | 640.00 | 615.00 | 625.00 | 625.00 | - | 2,004,400 |
| Sep 30, 2025 | 615.00 | 640.00 | 605.00 | 625.00 | 625.00 | 1.63% | 3,457,800 |
| Sep 29, 2025 | 605.00 | 615.00 | 600.00 | 615.00 | 615.00 | 1.65% | 805,400 |
| Sep 26, 2025 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | - | 170,600 |
| Sep 25, 2025 | 605.00 | 610.00 | 595.00 | 605.00 | 605.00 | - | 1,165,400 |
| Sep 24, 2025 | 615.00 | 615.00 | 600.00 | 605.00 | 605.00 | - | 784,300 |
| Sep 23, 2025 | 610.00 | 620.00 | 605.00 | 605.00 | 605.00 | -0.82% | 801,600 |
| Sep 22, 2025 | 630.00 | 630.00 | 605.00 | 610.00 | 610.00 | 0.83% | 811,700 |
| Sep 19, 2025 | 615.00 | 615.00 | 605.00 | 605.00 | 605.00 | -1.63% | 840,600 |
| Sep 18, 2025 | 610.00 | 665.00 | 610.00 | 615.00 | 615.00 | 1.65% | 3,536,700 |
| Sep 17, 2025 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | -0.82% | 579,200 |
| Sep 16, 2025 | 610.00 | 610.00 | 600.00 | 610.00 | 610.00 | - | 481,900 |
| Sep 15, 2025 | 600.00 | 615.00 | 600.00 | 610.00 | 610.00 | 1.67% | 656,200 |
| Sep 12, 2025 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | -1.64% | 576,200 |
| Sep 11, 2025 | 600.00 | 610.00 | 600.00 | 610.00 | 610.00 | 0.83% | 650,100 |
| Sep 10, 2025 | 610.00 | 620.00 | 600.00 | 605.00 | 605.00 | 0.83% | 1,236,300 |
| Sep 9, 2025 | 605.00 | 605.00 | 585.00 | 600.00 | 600.00 | -0.83% | 1,476,000 |
| Sep 8, 2025 | 605.00 | 615.00 | 600.00 | 605.00 | 605.00 | 0.83% | 1,254,700 |
| Sep 4, 2025 | 620.00 | 620.00 | 600.00 | 600.00 | 600.00 | -2.44% | 966,300 |
| Sep 3, 2025 | 610.00 | 620.00 | 600.00 | 615.00 | 615.00 | 1.65% | 831,600 |
| Sep 2, 2025 | 600.00 | 615.00 | 600.00 | 605.00 | 605.00 | - | 1,479,200 |
| Sep 1, 2025 | 580.00 | 610.00 | 575.00 | 605.00 | 605.00 | -0.82% | 1,890,500 |
| Aug 29, 2025 | 615.00 | 615.00 | 600.00 | 610.00 | 610.00 | -2.40% | 2,769,200 |
| Aug 28, 2025 | 645.00 | 645.00 | 615.00 | 625.00 | 625.00 | -2.34% | 3,034,800 |
| Aug 27, 2025 | 645.00 | 645.00 | 620.00 | 640.00 | 640.00 | -0.78% | 1,783,700 |
| Aug 26, 2025 | 645.00 | 655.00 | 640.00 | 645.00 | 645.00 | - | 1,852,100 |
| Aug 25, 2025 | 650.00 | 660.00 | 640.00 | 645.00 | 645.00 | -0.77% | 2,395,100 |
| Aug 22, 2025 | 660.00 | 670.00 | 650.00 | 650.00 | 650.00 | -1.52% | 1,429,000 |
| Aug 21, 2025 | 675.00 | 695.00 | 650.00 | 660.00 | 660.00 | -1.49% | 2,234,000 |
| Aug 20, 2025 | 680.00 | 690.00 | 650.00 | 670.00 | 670.00 | -1.47% | 2,792,400 |
| Aug 19, 2025 | 675.00 | 695.00 | 670.00 | 680.00 | 680.00 | 0.74% | 2,730,000 |
| Aug 15, 2025 | 695.00 | 705.00 | 670.00 | 675.00 | 675.00 | -2.88% | 2,215,600 |
| Aug 14, 2025 | 700.00 | 735.00 | 695.00 | 695.00 | 695.00 | 0.72% | 5,477,000 |
| Aug 13, 2025 | 725.00 | 790.00 | 685.00 | 690.00 | 690.00 | -3.50% | 19,112,300 |
| Aug 12, 2025 | 630.00 | 735.00 | 620.00 | 715.00 | 715.00 | 16.26% | 20,760,100 |
| Aug 11, 2025 | 640.00 | 645.00 | 610.00 | 615.00 | 615.00 | -3.91% | 5,000,000 |
| Aug 8, 2025 | 700.00 | 700.00 | 635.00 | 640.00 | 640.00 | -8.57% | 9,893,600 |
| Aug 7, 2025 | 800.00 | 810.00 | 680.00 | 700.00 | 700.00 | -2.78% | 16,917,300 |
| Aug 6, 2025 | 810.00 | 835.00 | 720.00 | 720.00 | 720.00 | -7.69% | 22,488,800 |
| Aug 5, 2025 | 810.00 | 810.00 | 745.00 | 780.00 | 780.00 | -6.59% | 6,007,800 |
| Aug 4, 2025 | 700.00 | 835.00 | 680.00 | 835.00 | 835.00 | 24.63% | 19,838,600 |
| Aug 1, 2025 | 610.00 | 680.00 | 600.00 | 670.00 | 670.00 | 9.84% | 1,600,600 |
| Jul 31, 2025 | 615.00 | 625.00 | 610.00 | 610.00 | 610.00 | -0.81% | 556,400 |
| Jul 30, 2025 | 630.00 | 635.00 | 610.00 | 615.00 | 615.00 | -3.91% | 667,300 |
| Jul 29, 2025 | 650.00 | 660.00 | 615.00 | 640.00 | 640.00 | 3.23% | 2,205,200 |
| Jul 28, 2025 | 600.00 | 690.00 | 600.00 | 620.00 | 620.00 | 3.33% | 2,559,500 |
| Jul 25, 2025 | 590.00 | 600.00 | 580.00 | 600.00 | 600.00 | 1.69% | 1,345,300 |
| Jul 24, 2025 | 580.00 | 590.00 | 570.00 | 590.00 | 590.00 | 1.72% | 145,100 |
| Jul 23, 2025 | 585.00 | 585.00 | 570.00 | 580.00 | 580.00 | -0.85% | 102,900 |
| Jul 22, 2025 | 595.00 | 600.00 | 575.00 | 585.00 | 585.00 | -0.85% | 185,100 |
| Jul 21, 2025 | 585.00 | 600.00 | 575.00 | 590.00 | 590.00 | 0.85% | 225,500 |
| Jul 18, 2025 | 590.00 | 615.00 | 580.00 | 585.00 | 585.00 | -0.85% | 479,100 |
| Jul 17, 2025 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | -0.84% | 136,400 |