Price History - KEJU

Kembali ke Company
Ticker: KEJU
Company: PT Mulia Boga Raya Tbk
Date Open High Low Close Volume Value
29-Dec-2022 369.33 370.67 361.33 369.33 171,750 0
28-Dec-2022 369.33 369.33 369.33 369.33 81,000 0
27-Dec-2022 373.33 373.33 373.33 373.33 12,000 0
26-Dec-2022 376.00 376.00 358.67 373.33 163,875 0
23-Dec-2022 385.33 385.33 385.33 385.33 0 0
22-Dec-2022 369.33 385.33 369.33 385.33 217,500 0
21-Dec-2022 373.33 373.33 368.00 373.33 1,875 0
20-Dec-2022 370.67 373.33 366.67 373.33 39,000 0
19-Dec-2022 373.33 373.33 370.67 370.67 25,875 0
16-Dec-2022 366.67 373.33 360.00 373.33 269,250 0
15-Dec-2022 381.33 381.33 366.67 376.00 52,875 0
14-Dec-2022 370.67 382.67 366.67 382.67 8,625 0
13-Dec-2022 369.33 373.33 368.00 373.33 18,000 0
12-Dec-2022 357.33 370.67 346.67 370.67 63,750 0
09-Dec-2022 370.67 370.67 370.67 370.67 0 0
08-Dec-2022 376.00 376.00 370.67 370.67 13,875 0
07-Dec-2022 376.00 376.00 373.33 373.33 84,000 0
06-Dec-2022 370.67 378.67 357.33 378.67 1,087,125 0
05-Dec-2022 373.33 373.33 368.00 372.00 148,875 0
02-Dec-2022 370.67 374.67 346.67 373.33 369,000 0
01-Dec-2022 370.67 370.67 370.67 370.67 3,375 0
30-Nov-2022 378.67 378.67 368.00 378.67 84,000 0
29-Nov-2022 373.33 378.67 372.00 378.67 8,250 0
28-Nov-2022 376.00 377.33 370.67 370.67 196,125 0
25-Nov-2022 373.33 378.67 373.33 377.33 134,625 0
24-Nov-2022 378.67 378.67 374.67 374.67 6,375 0
23-Nov-2022 380.00 380.00 380.00 380.00 375 0
22-Nov-2022 376.00 380.00 376.00 380.00 268,875 0
21-Nov-2022 372.00 374.67 372.00 374.67 12,000 0
18-Nov-2022 378.67 378.67 372.00 378.67 145,875 0
17-Nov-2022 370.67 378.67 370.67 378.67 14,625 0
16-Nov-2022 378.67 380.00 378.67 380.00 367,125 0
15-Nov-2022 377.33 378.67 374.67 378.67 13,125 0
14-Nov-2022 377.33 377.33 369.33 377.33 402,375 0
11-Nov-2022 382.67 382.67 368.00 377.33 685,500 0
10-Nov-2022 382.67 382.67 382.67 382.67 1,125 0
09-Nov-2022 382.67 390.67 381.33 384.00 257,625 0
08-Nov-2022 381.33 382.67 381.33 382.67 254,250 0
07-Nov-2022 381.33 381.33 376.00 381.33 129,000 0
04-Nov-2022 381.33 381.33 376.00 381.33 4,125 0
03-Nov-2022 381.33 382.67 376.00 382.67 290,250 0
02-Nov-2022 381.33 382.67 380.00 382.67 25,500 0
01-Nov-2022 382.67 382.67 381.33 381.33 27,750 0
31-Oct-2022 388.00 388.00 382.67 384.00 1,077,375 0
28-Oct-2022 382.67 388.00 381.33 388.00 334,125 0
27-Oct-2022 384.00 390.67 382.67 390.67 106,125 0
26-Oct-2022 384.00 384.00 378.67 381.33 74,625 0
25-Oct-2022 382.67 384.00 380.00 384.00 63,375 0
24-Oct-2022 378.67 382.67 378.67 382.67 53,250 0
21-Oct-2022 380.00 381.33 378.67 381.33 172,125 0
20-Oct-2022 381.33 382.67 378.67 382.67 89,250 0
19-Oct-2022 376.00 382.67 376.00 382.67 23,250 0
18-Oct-2022 381.33 389.33 376.00 376.00 210,750 0
17-Oct-2022 398.67 400.00 377.33 382.67 631,875 0
14-Oct-2022 378.67 400.00 377.33 400.00 5,943,375 0
13-Oct-2022 380.00 380.00 372.00 378.67 923,250 0
12-Oct-2022 381.33 382.67 378.67 382.67 153,375 0
11-Oct-2022 388.00 388.00 380.00 385.33 83,625 0
10-Oct-2022 381.33 392.00 378.67 388.00 76,125 0
07-Oct-2022 385.33 386.67 382.67 386.67 37,125 0
06-Oct-2022 390.67 390.67 385.33 385.33 5,250 0
05-Oct-2022 382.67 393.33 381.33 390.67 100,500 0
04-Oct-2022 381.33 382.67 381.33 382.67 168,750 0
03-Oct-2022 384.00 384.00 381.33 382.67 52,500 0
30-Sep-2022 381.33 400.00 380.00 384.00 451,125 0
29-Sep-2022 380.00 380.00 380.00 380.00 66,375 0
28-Sep-2022 380.00 385.33 380.00 385.33 59,250 0
27-Sep-2022 380.00 386.67 380.00 385.33 93,750 0
26-Sep-2022 393.33 393.33 380.00 380.00 87,375 0
23-Sep-2022 388.00 392.00 381.33 392.00 332,250 0
22-Sep-2022 389.33 390.67 382.67 390.67 93,000 0
21-Sep-2022 381.33 396.00 381.33 389.33 326,250 0
20-Sep-2022 392.00 396.00 380.00 382.67 241,500 0
19-Sep-2022 396.00 397.33 389.33 397.33 85,875 0
16-Sep-2022 405.33 405.33 381.33 392.00 154,500 0
15-Sep-2022 404.00 406.67 392.00 405.33 109,500 0
14-Sep-2022 412.00 412.00 392.00 405.33 16,875 0
13-Sep-2022 406.67 409.33 384.00 404.00 976,500 0
12-Sep-2022 405.33 416.00 396.00 409.33 210,750 0
09-Sep-2022 410.67 416.00 390.67 408.00 81,750 0
08-Sep-2022 381.33 418.67 381.33 410.67 1,072,125 0
07-Sep-2022 381.33 384.00 380.00 382.67 536,250 0
06-Sep-2022 384.00 398.67 382.67 386.67 47,250 0
05-Sep-2022 384.00 390.67 378.67 384.00 621,000 0
02-Sep-2022 394.67 394.67 384.00 384.00 300,375 0
01-Sep-2022 396.00 398.67 386.67 393.33 257,625 0
31-Aug-2022 384.00 396.00 378.67 396.00 478,500 0
30-Aug-2022 386.67 400.00 384.00 384.00 453,000 0
29-Aug-2022 392.00 392.00 389.33 392.00 88,125 0
26-Aug-2022 398.67 398.67 386.67 392.00 1,232,250 0
25-Aug-2022 398.67 400.00 397.33 397.33 173,250 0
24-Aug-2022 400.00 400.00 397.33 398.67 47,625 0
23-Aug-2022 400.00 400.00 394.67 400.00 151,875 0
22-Aug-2022 413.33 413.33 396.00 400.00 503,250 0
19-Aug-2022 413.33 418.67 402.67 413.33 147,750 0
18-Aug-2022 396.00 466.67 396.00 413.33 666,375 0
16-Aug-2022 400.00 400.00 396.00 396.00 108,375 0
15-Aug-2022 397.33 400.00 394.67 400.00 373,500 0
12-Aug-2022 402.67 402.67 396.00 398.67 467,625 0
11-Aug-2022 397.33 410.67 392.00 402.67 26,250 0