PT Mulia Boga Raya Tbk KEJU

IDX · Indonesia · Consumer Non-Durables

IDR 580.00-5.00 (-0.85%)

Market open· Oct 2, 2026, 3:46 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 585.00	-0.85%	IDR 585.00	IDR 585.00	IDR 580.00	46.00K
2026-09-30	IDR 590.00	+1.72%	IDR 580.00	IDR 590.00	IDR 580.00	32.00K
2026-09-29	IDR 580.00	-2.52%	IDR 590.00	IDR 605.00	IDR 580.00	249.80K
2026-09-28	IDR 595.00	0.00%	IDR 595.00	IDR 595.00	IDR 580.00	63.60K
2026-09-25	IDR 595.00	-0.83%	IDR 600.00	IDR 610.00	IDR 580.00	122.90K
2026-09-24	IDR 600.00	+0.84%	IDR 595.00	IDR 605.00	IDR 595.00	125.50K
2026-09-23	IDR 595.00	0.00%	IDR 590.00	IDR 595.00	IDR 585.00	37.80K
2026-09-22	IDR 595.00	0.00%	IDR 595.00	IDR 600.00	IDR 585.00	118.70K
2026-09-21	IDR 595.00	0.00%	IDR 595.00	IDR 600.00	IDR 585.00	160.20K
2026-09-18	IDR 595.00	-0.83%	IDR 600.00	IDR 600.00	IDR 595.00	21.90K
2026-09-17	IDR 600.00	+0.84%	IDR 600.00	IDR 610.00	IDR 595.00	25.20K
2026-09-16	IDR 595.00	0.00%	IDR 595.00	IDR 605.00	IDR 590.00	22.20K
2026-09-15	IDR 595.00	-0.83%	IDR 595.00	IDR 610.00	IDR 590.00	74.70K
2026-09-14	IDR 600.00	0.00%	IDR 600.00	IDR 600.00	IDR 580.00	75.00K
2026-09-11	IDR 600.00	0.00%	IDR 600.00	IDR 605.00	IDR 590.00	52.80K
2026-09-10	IDR 600.00	-2.44%	IDR 620.00	IDR 620.00	IDR 595.00	418.50K
2026-09-09	IDR 615.00	-1.60%	IDR 625.00	IDR 625.00	IDR 615.00	236.10K
2026-09-08	IDR 625.00	+0.81%	IDR 620.00	IDR 625.00	IDR 615.00	59.50K
2026-09-07	IDR 620.00	0.00%	IDR 620.00	IDR 620.00	IDR 615.00	17.60K
2026-09-04	IDR 620.00	-0.80%	IDR 620.00	IDR 620.00	IDR 615.00	209.80K
2026-09-03	IDR 625.00	-0.79%	IDR 630.00	IDR 630.00	IDR 610.00	128.10K
2026-09-02	IDR 630.00	+0.80%	IDR 625.00	IDR 630.00	IDR 610.00	253.70K
2026-09-01	IDR 625.00	+2.46%	IDR 610.00	IDR 645.00	IDR 610.00	589.70K
2026-08-31	IDR 610.00	+1.67%	IDR 605.00	IDR 610.00	IDR 600.00	136.20K
2026-08-28	IDR 600.00	0.00%	IDR 600.00	IDR 650.00	IDR 600.00	666.50K
2026-08-27	IDR 600.00	+2.56%	IDR 590.00	IDR 625.00	IDR 585.00	559.30K
2026-08-26	IDR 585.00	+0.86%	IDR 580.00	IDR 585.00	IDR 580.00	225.50K
2026-08-24	IDR 580.00	-0.85%	IDR 580.00	IDR 585.00	IDR 575.00	44.60K
2026-08-21	IDR 585.00	0.00%	IDR 585.00	IDR 595.00	IDR 575.00	50.30K
2026-08-20	IDR 585.00	-1.68%	IDR 595.00	IDR 595.00	IDR 580.00	60.60K
2026-08-19	IDR 595.00	-0.83%	IDR 600.00	IDR 600.00	IDR 590.00	155.20K
2026-08-18	IDR 600.00	+0.84%	IDR 595.00	IDR 600.00	IDR 590.00	189.10K
2026-08-14	IDR 595.00	+0.85%	IDR 590.00	IDR 600.00	IDR 580.00	99.60K
2026-08-13	IDR 590.00	+1.72%	IDR 580.00	IDR 600.00	IDR 570.00	286.60K
2026-08-12	IDR 580.00	+2.65%	IDR 565.00	IDR 580.00	IDR 565.00	100.60K
2026-08-11	IDR 565.00	-5.04%	IDR 595.00	IDR 595.00	IDR 565.00	459.30K
2026-08-10	IDR 595.00	+1.71%	IDR 590.00	IDR 595.00	IDR 585.00	66.70K
2026-08-07	IDR 585.00	+1.74%	IDR 575.00	IDR 585.00	IDR 565.00	237.70K
2026-08-06	IDR 575.00	-0.86%	IDR 575.00	IDR 575.00	IDR 565.00	68.60K
2026-08-05	IDR 580.00	+2.65%	IDR 570.00	IDR 580.00	IDR 565.00	103.00K
2026-08-04	IDR 565.00	+2.73%	IDR 550.00	IDR 575.00	IDR 550.00	211.90K
2026-08-03	IDR 550.00	0.00%	IDR 550.00	IDR 550.00	IDR 540.00	80.10K
2026-07-31	IDR 550.00	0.00%	IDR 550.00	IDR 560.00	IDR 540.00	43.50K
2026-07-30	IDR 550.00	+1.85%	IDR 545.00	IDR 555.00	IDR 540.00	70.90K
2026-07-29	IDR 540.00	-0.92%	IDR 550.00	IDR 550.00	IDR 540.00	19.80K
2026-07-28	IDR 545.00	0.00%	IDR 535.00	IDR 560.00	IDR 535.00	173.20K
2026-07-27	IDR 545.00	+0.93%	IDR 535.00	IDR 545.00	IDR 535.00	12.30K
2026-07-24	IDR 540.00	-0.92%	IDR 550.00	IDR 550.00	IDR 540.00	28.20K
2026-07-23	IDR 545.00	-0.91%	IDR 545.00	IDR 550.00	IDR 540.00	198.80K
2026-07-22	IDR 550.00	0.00%	IDR 540.00	IDR 555.00	IDR 540.00	106.60K
2026-07-21	IDR 550.00	0.00%	IDR 550.00	IDR 550.00	IDR 540.00	137.10K
2026-07-20	IDR 550.00	0.00%	IDR 550.00	IDR 555.00	IDR 540.00	75.90K
2026-07-17	IDR 550.00	+1.85%	IDR 550.00	IDR 550.00	IDR 545.00	22.10K
2026-07-16	IDR 540.00	-1.82%	IDR 550.00	IDR 550.00	IDR 535.00	123.00K
2026-07-15	IDR 550.00	+0.92%	IDR 545.00	IDR 550.00	IDR 535.00	34.20K
2026-07-14	IDR 545.00	0.00%	IDR 560.00	IDR 560.00	IDR 545.00	21.80K
2026-07-13	IDR 545.00	-0.91%	IDR 550.00	IDR 555.00	IDR 545.00	70.50K
2026-07-10	IDR 550.00	+1.85%	IDR 545.00	IDR 550.00	IDR 545.00	20.10K
2026-07-09	IDR 540.00	-0.92%	IDR 545.00	IDR 555.00	IDR 540.00	11.50K
2026-07-08	IDR 545.00	-1.80%	IDR 570.00	IDR 570.00	IDR 545.00	139.50K
2026-07-07	IDR 555.00	+1.83%	IDR 545.00	IDR 565.00	IDR 545.00	25.10K
2026-07-06	IDR 545.00	0.00%	IDR 545.00	IDR 550.00	IDR 540.00	9.60K
2026-07-03	IDR 545.00	0.00%	IDR 540.00	IDR 545.00	IDR 530.00	12.70K
2026-07-02	IDR 545.00	0.00%	IDR 535.00	IDR 550.00	IDR 535.00	72.70K
2026-07-01	IDR 545.00	0.00%	IDR 545.00	IDR 545.00	IDR 530.00	412.00K
2026-06-30	IDR 545.00	+0.93%	IDR 535.00	IDR 550.00	IDR 530.00	23.30K
2026-06-29	IDR 540.00	0.00%	IDR 535.00	IDR 550.00	IDR 530.00	64.10K
2026-06-26	IDR 540.00	-0.92%	IDR 545.00	IDR 545.00	IDR 530.00	44.50K
2026-06-25	IDR 545.00	+1.87%	IDR 545.00	IDR 550.00	IDR 540.00	34.80K
2026-06-24	IDR 535.00	-1.83%	IDR 540.00	IDR 550.00	IDR 535.00	372.60K
2026-06-23	IDR 545.00	-1.80%	IDR 545.00	IDR 555.00	IDR 530.00	224.70K
2026-06-22	IDR 555.00	-3.48%	IDR 560.00	IDR 570.00	IDR 515.00	879.50K
2026-06-19	IDR 575.00	-0.86%	IDR 585.00	IDR 585.00	IDR 560.00	167.80K
2026-06-18	IDR 580.00	-4.13%	IDR 600.00	IDR 600.00	IDR 565.00	661.50K
2026-06-17	IDR 605.00	-0.82%	IDR 610.00	IDR 620.00	IDR 600.00	202.70K
2026-06-15	IDR 610.00	+1.67%	IDR 600.00	IDR 620.00	IDR 595.00	216.20K
2026-06-12	IDR 600.00	-0.83%	IDR 605.00	IDR 615.00	IDR 600.00	246.00K
2026-06-11	IDR 605.00	-3.97%	IDR 635.00	IDR 645.00	IDR 590.00	946.90K
2026-06-10	IDR 630.00	+2.44%	IDR 630.00	IDR 645.00	IDR 615.00	2.39M
2026-06-09	IDR 615.00	+6.03%	IDR 580.00	IDR 625.00	IDR 570.00	632.60K
2026-06-08	IDR 580.00	-2.52%	IDR 585.00	IDR 590.00	IDR 550.00	732.00K
2026-06-05	IDR 595.00	-0.83%	IDR 600.00	IDR 625.00	IDR 585.00	484.40K
2026-06-04	IDR 600.00	-2.44%	IDR 615.00	IDR 615.00	IDR 590.00	598.80K
2026-06-03	IDR 615.00	-1.60%	IDR 625.00	IDR 635.00	IDR 590.00	2.31M
2026-06-02	IDR 625.00	+4.17%	IDR 600.00	IDR 640.00	IDR 600.00	1.86M
2026-05-29	IDR 600.00	+4.35%	IDR 580.00	IDR 600.00	IDR 580.00	513.50K
2026-05-28	IDR 575.00	0.00%	IDR 575.00	IDR 575.00	IDR 575.00	0
2026-05-27	IDR 575.00	0.00%	IDR 575.00	IDR 575.00	IDR 575.00	0
2026-05-26	IDR 575.00	+1.77%	IDR 570.00	IDR 580.00	IDR 560.00	323.90K
2026-05-25	IDR 565.00	+0.89%	IDR 560.00	IDR 570.00	IDR 550.00	239.60K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 585.00	-0.85%	IDR 585.00	IDR 585.00	IDR 580.00	46.00K
2026-09-30	IDR 590.00	+1.72%	IDR 580.00	IDR 590.00	IDR 580.00	32.00K
2026-09-29	IDR 580.00	-2.52%	IDR 590.00	IDR 605.00	IDR 580.00	249.80K
2026-09-28	IDR 595.00	0.00%	IDR 595.00	IDR 595.00	IDR 580.00	63.60K
2026-09-25	IDR 595.00	-0.83%	IDR 600.00	IDR 610.00	IDR 580.00	122.90K
2026-09-24	IDR 600.00	+0.84%	IDR 595.00	IDR 605.00	IDR 595.00	125.50K
2026-09-23	IDR 595.00	0.00%	IDR 590.00	IDR 595.00	IDR 585.00	37.80K
2026-09-22	IDR 595.00	0.00%	IDR 595.00	IDR 600.00	IDR 585.00	118.70K
2026-09-21	IDR 595.00	0.00%	IDR 595.00	IDR 600.00	IDR 585.00	160.20K
2026-09-18	IDR 595.00	-0.83%	IDR 600.00	IDR 600.00	IDR 595.00	21.90K
2026-09-17	IDR 600.00	+0.84%	IDR 600.00	IDR 610.00	IDR 595.00	25.20K
2026-09-16	IDR 595.00	0.00%	IDR 595.00	IDR 605.00	IDR 590.00	22.20K
2026-09-15	IDR 595.00	-0.83%	IDR 595.00	IDR 610.00	IDR 590.00	74.70K
2026-09-14	IDR 600.00	0.00%	IDR 600.00	IDR 600.00	IDR 580.00	75.00K
2026-09-11	IDR 600.00	0.00%	IDR 600.00	IDR 605.00	IDR 590.00	52.80K
2026-09-10	IDR 600.00	-2.44%	IDR 620.00	IDR 620.00	IDR 595.00	418.50K
2026-09-09	IDR 615.00	-1.60%	IDR 625.00	IDR 625.00	IDR 615.00	236.10K
2026-09-08	IDR 625.00	+0.81%	IDR 620.00	IDR 625.00	IDR 615.00	59.50K
2026-09-07	IDR 620.00	0.00%	IDR 620.00	IDR 620.00	IDR 615.00	17.60K
2026-09-04	IDR 620.00	-0.80%	IDR 620.00	IDR 620.00	IDR 615.00	209.80K
2026-09-03	IDR 625.00	-0.79%	IDR 630.00	IDR 630.00	IDR 610.00	128.10K
2026-09-02	IDR 630.00	+0.80%	IDR 625.00	IDR 630.00	IDR 610.00	253.70K
2026-09-01	IDR 625.00	+2.46%	IDR 610.00	IDR 645.00	IDR 610.00	589.70K
2026-08-31	IDR 610.00	+1.67%	IDR 605.00	IDR 610.00	IDR 600.00	136.20K
2026-08-28	IDR 600.00	0.00%	IDR 600.00	IDR 650.00	IDR 600.00	666.50K
2026-08-27	IDR 600.00	+2.56%	IDR 590.00	IDR 625.00	IDR 585.00	559.30K
2026-08-26	IDR 585.00	+0.86%	IDR 580.00	IDR 585.00	IDR 580.00	225.50K
2026-08-24	IDR 580.00	-0.85%	IDR 580.00	IDR 585.00	IDR 575.00	44.60K
2026-08-21	IDR 585.00	0.00%	IDR 585.00	IDR 595.00	IDR 575.00	50.30K
2026-08-20	IDR 585.00	-1.68%	IDR 595.00	IDR 595.00	IDR 580.00	60.60K
2026-08-19	IDR 595.00	-0.83%	IDR 600.00	IDR 600.00	IDR 590.00	155.20K
2026-08-18	IDR 600.00	+0.84%	IDR 595.00	IDR 600.00	IDR 590.00	189.10K
2026-08-14	IDR 595.00	+0.85%	IDR 590.00	IDR 600.00	IDR 580.00	99.60K
2026-08-13	IDR 590.00	+1.72%	IDR 580.00	IDR 600.00	IDR 570.00	286.60K
2026-08-12	IDR 580.00	+2.65%	IDR 565.00	IDR 580.00	IDR 565.00	100.60K
2026-08-11	IDR 565.00	-5.04%	IDR 595.00	IDR 595.00	IDR 565.00	459.30K
2026-08-10	IDR 595.00	+1.71%	IDR 590.00	IDR 595.00	IDR 585.00	66.70K
2026-08-07	IDR 585.00	+1.74%	IDR 575.00	IDR 585.00	IDR 565.00	237.70K
2026-08-06	IDR 575.00	-0.86%	IDR 575.00	IDR 575.00	IDR 565.00	68.60K
2026-08-05	IDR 580.00	+2.65%	IDR 570.00	IDR 580.00	IDR 565.00	103.00K
2026-08-04	IDR 565.00	+2.73%	IDR 550.00	IDR 575.00	IDR 550.00	211.90K
2026-08-03	IDR 550.00	0.00%	IDR 550.00	IDR 550.00	IDR 540.00	80.10K
2026-07-31	IDR 550.00	0.00%	IDR 550.00	IDR 560.00	IDR 540.00	43.50K
2026-07-30	IDR 550.00	+1.85%	IDR 545.00	IDR 555.00	IDR 540.00	70.90K
2026-07-29	IDR 540.00	-0.92%	IDR 550.00	IDR 550.00	IDR 540.00	19.80K
2026-07-28	IDR 545.00	0.00%	IDR 535.00	IDR 560.00	IDR 535.00	173.20K
2026-07-27	IDR 545.00	+0.93%	IDR 535.00	IDR 545.00	IDR 535.00	12.30K
2026-07-24	IDR 540.00	-0.92%	IDR 550.00	IDR 550.00	IDR 540.00	28.20K
2026-07-23	IDR 545.00	-0.91%	IDR 545.00	IDR 550.00	IDR 540.00	198.80K
2026-07-22	IDR 550.00	0.00%	IDR 540.00	IDR 555.00	IDR 540.00	106.60K
2026-07-21	IDR 550.00	0.00%	IDR 550.00	IDR 550.00	IDR 540.00	137.10K
2026-07-20	IDR 550.00	0.00%	IDR 550.00	IDR 555.00	IDR 540.00	75.90K
2026-07-17	IDR 550.00	+1.85%	IDR 550.00	IDR 550.00	IDR 545.00	22.10K
2026-07-16	IDR 540.00	-1.82%	IDR 550.00	IDR 550.00	IDR 535.00	123.00K
2026-07-15	IDR 550.00	+0.92%	IDR 545.00	IDR 550.00	IDR 535.00	34.20K
2026-07-14	IDR 545.00	0.00%	IDR 560.00	IDR 560.00	IDR 545.00	21.80K
2026-07-13	IDR 545.00	-0.91%	IDR 550.00	IDR 555.00	IDR 545.00	70.50K
2026-07-10	IDR 550.00	+1.85%	IDR 545.00	IDR 550.00	IDR 545.00	20.10K
2026-07-09	IDR 540.00	-0.92%	IDR 545.00	IDR 555.00	IDR 540.00	11.50K
2026-07-08	IDR 545.00	-1.80%	IDR 570.00	IDR 570.00	IDR 545.00	139.50K
2026-07-07	IDR 555.00	+1.83%	IDR 545.00	IDR 565.00	IDR 545.00	25.10K
2026-07-06	IDR 545.00	0.00%	IDR 545.00	IDR 550.00	IDR 540.00	9.60K
2026-07-03	IDR 545.00	0.00%	IDR 540.00	IDR 545.00	IDR 530.00	12.70K
2026-07-02	IDR 545.00	0.00%	IDR 535.00	IDR 550.00	IDR 535.00	72.70K
2026-07-01	IDR 545.00	0.00%	IDR 545.00	IDR 545.00	IDR 530.00	412.00K
2026-06-30	IDR 545.00	+0.93%	IDR 535.00	IDR 550.00	IDR 530.00	23.30K
2026-06-29	IDR 540.00	0.00%	IDR 535.00	IDR 550.00	IDR 530.00	64.10K
2026-06-26	IDR 540.00	-0.92%	IDR 545.00	IDR 545.00	IDR 530.00	44.50K
2026-06-25	IDR 545.00	+1.87%	IDR 545.00	IDR 550.00	IDR 540.00	34.80K
2026-06-24	IDR 535.00	-1.83%	IDR 540.00	IDR 550.00	IDR 535.00	372.60K
2026-06-23	IDR 545.00	-1.80%	IDR 545.00	IDR 555.00	IDR 530.00	224.70K
2026-06-22	IDR 555.00	-3.48%	IDR 560.00	IDR 570.00	IDR 515.00	879.50K
2026-06-19	IDR 575.00	-0.86%	IDR 585.00	IDR 585.00	IDR 560.00	167.80K
2026-06-18	IDR 580.00	-4.13%	IDR 600.00	IDR 600.00	IDR 565.00	661.50K
2026-06-17	IDR 605.00	-0.82%	IDR 610.00	IDR 620.00	IDR 600.00	202.70K
2026-06-15	IDR 610.00	+1.67%	IDR 600.00	IDR 620.00	IDR 595.00	216.20K
2026-06-12	IDR 600.00	-0.83%	IDR 605.00	IDR 615.00	IDR 600.00	246.00K
2026-06-11	IDR 605.00	-3.97%	IDR 635.00	IDR 645.00	IDR 590.00	946.90K
2026-06-10	IDR 630.00	+2.44%	IDR 630.00	IDR 645.00	IDR 615.00	2.39M
2026-06-09	IDR 615.00	+6.03%	IDR 580.00	IDR 625.00	IDR 570.00	632.60K
2026-06-08	IDR 580.00	-2.52%	IDR 585.00	IDR 590.00	IDR 550.00	732.00K
2026-06-05	IDR 595.00	-0.83%	IDR 600.00	IDR 625.00	IDR 585.00	484.40K
2026-06-04	IDR 600.00	-2.44%	IDR 615.00	IDR 615.00	IDR 590.00	598.80K
2026-06-03	IDR 615.00	-1.60%	IDR 625.00	IDR 635.00	IDR 590.00	2.31M
2026-06-02	IDR 625.00	+4.17%	IDR 600.00	IDR 640.00	IDR 600.00	1.86M
2026-05-29	IDR 600.00	+4.35%	IDR 580.00	IDR 600.00	IDR 580.00	513.50K
2026-05-28	IDR 575.00	0.00%	IDR 575.00	IDR 575.00	IDR 575.00	0
2026-05-27	IDR 575.00	0.00%	IDR 575.00	IDR 575.00	IDR 575.00	0
2026-05-26	IDR 575.00	+1.77%	IDR 570.00	IDR 580.00	IDR 560.00	323.90K
2026-05-25	IDR 565.00	+0.89%	IDR 560.00	IDR 570.00	IDR 550.00	239.60K