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 |