PT Mulia Boga Raya Tbk (IDX:KEJU)
Indonesia
· Delayed Price · Currency is IDR 555.00
-5.00 (-0.89%)
Apr 29, 2026, 4:05 PM WIB
PT Mulia Boga Raya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 560.00 | 565.00 | 560.00 | 565.00 | - | 0.89% | 129,000 |
| Apr 28, 2026 | 560.00 | 560.00 | 555.00 | 560.00 | 560.00 | - | 162,800 |
| Apr 27, 2026 | 560.00 | 560.00 | 555.00 | 560.00 | 560.00 | 1.82% | 174,400 |
| Apr 24, 2026 | 560.00 | 565.00 | 545.00 | 550.00 | 550.00 | -1.79% | 256,700 |
| Apr 23, 2026 | 545.00 | 565.00 | 540.00 | 560.00 | 560.00 | 1.82% | 384,700 |
| Apr 22, 2026 | 560.00 | 565.00 | 550.00 | 550.00 | 550.00 | -0.90% | 359,200 |
| Apr 21, 2026 | 550.00 | 560.00 | 540.00 | 555.00 | 555.00 | 1.83% | 166,600 |
| Apr 20, 2026 | 560.00 | 560.00 | 540.00 | 545.00 | 545.00 | -1.80% | 114,600 |
| Apr 17, 2026 | 560.00 | 560.00 | 550.00 | 555.00 | 555.00 | - | 203,400 |
| Apr 16, 2026 | 555.00 | 575.00 | 550.00 | 555.00 | 555.00 | - | 440,400 |
| Apr 15, 2026 | 535.00 | 560.00 | 525.00 | 555.00 | 555.00 | 4.72% | 402,000 |
| Apr 14, 2026 | 515.00 | 535.00 | 515.00 | 530.00 | 530.00 | 1.92% | 376,700 |
| Apr 13, 2026 | 515.00 | 520.00 | 505.00 | 520.00 | 520.00 | - | 150,500 |
| Apr 10, 2026 | 510.00 | 520.00 | 505.00 | 520.00 | 520.00 | 1.96% | 213,400 |
| Apr 9, 2026 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | 0.99% | 537,600 |
| Apr 8, 2026 | 530.00 | 530.00 | 498.00 | 505.00 | 505.00 | -4.72% | 3,037,900 |
| Apr 7, 2026 | 535.00 | 535.00 | 520.00 | 530.00 | 530.00 | - | 294,500 |
| Apr 6, 2026 | 550.00 | 555.00 | 515.00 | 530.00 | 530.00 | -2.75% | 383,400 |
| Apr 2, 2026 | 535.00 | 555.00 | 530.00 | 545.00 | 545.00 | 1.87% | 80,900 |
| Apr 1, 2026 | 535.00 | 555.00 | 525.00 | 535.00 | 535.00 | 0.94% | 209,300 |
| Mar 31, 2026 | 540.00 | 540.00 | 520.00 | 530.00 | 530.00 | -1.85% | 145,300 |
| Mar 30, 2026 | 545.00 | 545.00 | 525.00 | 540.00 | 540.00 | -0.92% | 86,700 |
| Mar 27, 2026 | 545.00 | 545.00 | 525.00 | 545.00 | 545.00 | - | 138,800 |
| Mar 26, 2026 | 550.00 | 550.00 | 540.00 | 545.00 | 545.00 | -0.91% | 24,900 |
| Mar 25, 2026 | 560.00 | 560.00 | 530.00 | 550.00 | 550.00 | -1.79% | 139,500 |
| Mar 17, 2026 | 540.00 | 565.00 | 530.00 | 560.00 | 560.00 | 4.67% | 247,800 |
| Mar 16, 2026 | 565.00 | 565.00 | 505.00 | 535.00 | 535.00 | -1.83% | 288,300 |
| Mar 13, 2026 | 525.00 | 605.00 | 525.00 | 545.00 | 545.00 | 3.81% | 718,200 |
| Mar 12, 2026 | 550.00 | 550.00 | 525.00 | 525.00 | 525.00 | -4.55% | 452,800 |
| Mar 11, 2026 | 535.00 | 550.00 | 535.00 | 550.00 | 550.00 | 2.80% | 50,700 |
| Mar 10, 2026 | 535.00 | 550.00 | 535.00 | 535.00 | 535.00 | - | 66,300 |
| Mar 9, 2026 | 555.00 | 555.00 | 525.00 | 535.00 | 535.00 | -3.60% | 141,400 |
| Mar 6, 2026 | 550.00 | 560.00 | 535.00 | 555.00 | 555.00 | - | 233,800 |
| Mar 5, 2026 | 550.00 | 560.00 | 515.00 | 555.00 | 555.00 | 0.91% | 145,200 |
| Mar 4, 2026 | 560.00 | 565.00 | 500.00 | 550.00 | 550.00 | -1.79% | 1,876,100 |
| Mar 3, 2026 | 570.00 | 580.00 | 550.00 | 560.00 | 560.00 | -1.75% | 555,100 |
| Mar 2, 2026 | 580.00 | 585.00 | 565.00 | 570.00 | 570.00 | -1.72% | 354,200 |
| Feb 27, 2026 | 575.00 | 590.00 | 570.00 | 580.00 | 580.00 | 0.87% | 304,900 |
| Feb 26, 2026 | 590.00 | 590.00 | 575.00 | 575.00 | 575.00 | -2.54% | 104,800 |
| Feb 25, 2026 | 585.00 | 595.00 | 575.00 | 590.00 | 590.00 | 0.85% | 616,900 |
| Feb 24, 2026 | 595.00 | 595.00 | 575.00 | 585.00 | 585.00 | -1.68% | 644,700 |
| Feb 23, 2026 | 590.00 | 595.00 | 580.00 | 595.00 | 595.00 | 0.85% | 141,900 |
| Feb 20, 2026 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | - | 357,300 |
| Feb 19, 2026 | 585.00 | 600.00 | 585.00 | 590.00 | 590.00 | 0.85% | 674,300 |
| Feb 18, 2026 | 590.00 | 595.00 | 585.00 | 585.00 | 585.00 | - | 303,800 |
| Feb 13, 2026 | 595.00 | 595.00 | 585.00 | 585.00 | 585.00 | -0.85% | 147,100 |
| Feb 12, 2026 | 595.00 | 600.00 | 590.00 | 590.00 | 590.00 | - | 691,500 |
| Feb 11, 2026 | 580.00 | 595.00 | 575.00 | 590.00 | 590.00 | 1.72% | 202,500 |
| Feb 10, 2026 | 580.00 | 590.00 | 570.00 | 580.00 | 580.00 | 0.87% | 94,100 |
| Feb 9, 2026 | 580.00 | 585.00 | 565.00 | 575.00 | 575.00 | -1.71% | 1,153,900 |
| Feb 6, 2026 | 590.00 | 595.00 | 575.00 | 585.00 | 585.00 | -1.68% | 409,300 |
| Feb 5, 2026 | 610.00 | 610.00 | 585.00 | 595.00 | 595.00 | -2.46% | 296,500 |
| Feb 4, 2026 | 595.00 | 610.00 | 585.00 | 610.00 | 610.00 | 2.52% | 1,785,800 |
| Feb 3, 2026 | 585.00 | 600.00 | 585.00 | 595.00 | 595.00 | 1.71% | 189,300 |
| Feb 2, 2026 | 640.00 | 640.00 | 585.00 | 585.00 | 585.00 | -8.59% | 305,600 |
| Jan 30, 2026 | 590.00 | 645.00 | 580.00 | 640.00 | 640.00 | 7.56% | 845,200 |
| Jan 29, 2026 | 590.00 | 600.00 | 505.00 | 595.00 | 595.00 | 0.85% | 1,969,000 |
| Jan 28, 2026 | 610.00 | 610.00 | 580.00 | 590.00 | 590.00 | -3.28% | 983,500 |
| Jan 27, 2026 | 585.00 | 620.00 | 585.00 | 610.00 | 610.00 | 4.27% | 1,559,900 |
| Jan 26, 2026 | 595.00 | 595.00 | 580.00 | 585.00 | 585.00 | -0.85% | 1,172,600 |
| Jan 23, 2026 | 585.00 | 600.00 | 580.00 | 590.00 | 590.00 | 0.85% | 1,015,200 |
| Jan 22, 2026 | 605.00 | 610.00 | 565.00 | 585.00 | 585.00 | -3.31% | 4,046,700 |
| Jan 21, 2026 | 610.00 | 615.00 | 600.00 | 605.00 | 605.00 | -0.82% | 883,900 |
| Jan 20, 2026 | 610.00 | 620.00 | 600.00 | 610.00 | 610.00 | - | 2,335,100 |
| Jan 19, 2026 | 615.00 | 620.00 | 605.00 | 610.00 | 610.00 | -0.81% | 1,307,100 |
| Jan 15, 2026 | 615.00 | 620.00 | 610.00 | 615.00 | 615.00 | - | 623,900 |
| Jan 14, 2026 | 620.00 | 625.00 | 610.00 | 615.00 | 615.00 | -0.81% | 890,700 |
| Jan 13, 2026 | 625.00 | 630.00 | 620.00 | 620.00 | 620.00 | - | 350,900 |
| Jan 12, 2026 | 630.00 | 630.00 | 620.00 | 620.00 | 620.00 | -1.59% | 670,000 |
| Jan 9, 2026 | 625.00 | 635.00 | 620.00 | 630.00 | 630.00 | 0.80% | 489,800 |
| Jan 8, 2026 | 630.00 | 635.00 | 625.00 | 625.00 | 625.00 | - | 446,400 |
| Jan 7, 2026 | 635.00 | 645.00 | 625.00 | 625.00 | 625.00 | -1.57% | 583,200 |
| Jan 6, 2026 | 640.00 | 640.00 | 625.00 | 635.00 | 635.00 | -0.78% | 1,235,200 |
| Jan 5, 2026 | 665.00 | 665.00 | 625.00 | 640.00 | 640.00 | -3.03% | 1,482,400 |
| Jan 2, 2026 | 680.00 | 685.00 | 645.00 | 660.00 | 660.00 | -2.94% | 732,100 |
| Dec 30, 2025 | 625.00 | 690.00 | 625.00 | 680.00 | 680.00 | 9.68% | 3,540,300 |
| Dec 29, 2025 | 630.00 | 630.00 | 615.00 | 620.00 | 620.00 | -1.59% | 443,500 |
| Dec 24, 2025 | 640.00 | 640.00 | 615.00 | 630.00 | 630.00 | - | 540,400 |
| Dec 23, 2025 | 625.00 | 640.00 | 620.00 | 630.00 | 630.00 | 0.80% | 614,600 |
| Dec 22, 2025 | 650.00 | 650.00 | 620.00 | 625.00 | 625.00 | -3.10% | 682,300 |
| Dec 19, 2025 | 650.00 | 660.00 | 630.00 | 645.00 | 645.00 | -0.77% | 395,000 |
| Dec 18, 2025 | 625.00 | 670.00 | 625.00 | 650.00 | 650.00 | 4.84% | 1,020,100 |
| Dec 17, 2025 | 620.00 | 630.00 | 615.00 | 620.00 | 620.00 | - | 708,300 |
| Dec 16, 2025 | 620.00 | 630.00 | 615.00 | 620.00 | 620.00 | - | 527,500 |
| Dec 15, 2025 | 630.00 | 630.00 | 610.00 | 620.00 | 620.00 | 0.81% | 1,128,600 |
| Dec 12, 2025 | 645.00 | 660.00 | 605.00 | 615.00 | 615.00 | -4.65% | 4,026,100 |
| Dec 11, 2025 | 650.00 | 660.00 | 635.00 | 645.00 | 645.00 | - | 705,200 |
| Dec 10, 2025 | 665.00 | 665.00 | 640.00 | 645.00 | 645.00 | -1.53% | 580,700 |
| Dec 9, 2025 | 685.00 | 685.00 | 600.00 | 655.00 | 655.00 | -2.96% | 2,892,200 |
| Dec 8, 2025 | 685.00 | 695.00 | 675.00 | 675.00 | 675.00 | -1.46% | 1,503,900 |
| 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 |