Price History - KEJU

Kembali ke Company
Ticker: KEJU
Company: PT Mulia Boga Raya Tbk
Date Open High Low Close Volume Value
07-Jun-2022 334.67 338.67 333.33 338.67 282,000 0
06-Jun-2022 333.33 340.00 330.67 334.67 1,069,500 0
03-Jun-2022 334.67 334.67 325.33 333.33 1,157,625 0
02-Jun-2022 341.33 341.33 328.00 334.67 563,250 0
31-May-2022 341.33 342.67 333.33 341.33 1,340,625 0
30-May-2022 342.67 346.67 340.00 341.33 1,007,625 0
27-May-2022 341.33 346.67 341.33 342.67 369,375 0
25-May-2022 357.33 357.33 336.00 341.33 1,836,375 0
24-May-2022 338.67 357.33 332.00 357.33 2,238,750 0
23-May-2022 332.00 341.33 328.00 340.00 691,125 0
20-May-2022 322.67 332.00 322.67 324.00 507,750 0
19-May-2022 316.00 325.33 313.33 324.00 989,250 0
18-May-2022 320.00 333.33 313.33 328.00 1,131,000 0
17-May-2022 333.33 333.33 317.33 328.00 114,375 0
13-May-2022 320.00 333.33 314.67 333.33 498,750 0
12-May-2022 330.67 341.33 321.33 332.00 2,028,750 0
11-May-2022 344.00 344.00 322.67 330.67 3,575,250 0
10-May-2022 344.00 344.00 332.00 333.33 505,875 0
09-May-2022 341.33 344.00 320.00 344.00 1,439,250 0
28-Apr-2022 338.67 341.33 332.00 341.33 757,500 0
27-Apr-2022 333.33 341.33 332.00 338.67 193,875 0
26-Apr-2022 341.33 342.67 332.00 333.33 1,449,000 0
25-Apr-2022 341.33 348.00 338.67 342.67 2,383,125 0
22-Apr-2022 344.00 344.00 330.67 340.00 1,524,000 0
21-Apr-2022 336.00 346.67 336.00 344.00 1,810,500 0
20-Apr-2022 329.33 336.00 326.67 336.00 636,750 0
19-Apr-2022 338.67 338.67 326.67 333.33 664,125 0
18-Apr-2022 324.00 340.00 322.67 334.67 2,303,625 0
14-Apr-2022 318.67 322.67 314.67 322.67 828,375 0
13-Apr-2022 317.33 321.33 313.33 318.67 393,750 0
12-Apr-2022 310.67 312.00 302.67 312.00 1,709,625 0
11-Apr-2022 310.67 313.33 302.67 310.67 1,863,750 0
08-Apr-2022 310.67 320.00 309.33 310.67 1,003,125 0
07-Apr-2022 310.67 312.00 305.33 305.33 1,687,875 0
06-Apr-2022 312.00 314.67 306.67 312.00 4,405,500 0
05-Apr-2022 312.00 312.00 306.67 312.00 1,431,375 0
04-Apr-2022 314.67 320.00 305.33 312.00 4,511,250 0
01-Apr-2022 317.33 320.00 300.00 320.00 2,717,625 0
31-Mar-2022 322.67 325.33 314.67 317.33 1,219,875 0
30-Mar-2022 324.00 326.67 320.00 322.67 1,189,500 0
29-Mar-2022 322.67 326.67 317.33 322.67 1,603,500 0
28-Mar-2022 317.33 325.33 317.33 322.67 1,203,750 0
25-Mar-2022 317.33 318.67 314.67 317.33 63,375 0
24-Mar-2022 318.67 318.67 314.67 317.33 263,250 0
23-Mar-2022 318.67 320.00 313.33 318.67 291,375 0
22-Mar-2022 317.33 320.00 314.67 318.67 88,875 0
21-Mar-2022 310.67 322.67 310.67 316.00 1,201,125 0
18-Mar-2022 306.67 310.67 302.67 310.67 267,375 0
17-Mar-2022 309.33 312.00 305.33 306.67 113,250 0
16-Mar-2022 308.00 313.33 302.67 312.00 656,250 0
15-Mar-2022 305.33 309.33 301.33 308.00 427,125 0
14-Mar-2022 305.33 305.33 296.00 304.00 123,750 0
11-Mar-2022 304.00 305.33 297.33 300.00 271,875 0
10-Mar-2022 298.67 306.67 298.67 304.00 187,125 0
09-Mar-2022 300.00 300.00 298.67 300.00 327,375 0
08-Mar-2022 306.67 308.00 300.00 300.00 347,250 0
07-Mar-2022 302.67 306.67 301.33 301.33 202,125 0
04-Mar-2022 305.33 318.67 301.33 302.67 566,250 0
02-Mar-2022 304.00 305.33 302.67 305.33 156,750 0
01-Mar-2022 306.67 306.67 302.67 304.00 60,375 0
25-Feb-2022 300.00 305.33 300.00 304.00 26,250 0
24-Feb-2022 300.00 305.33 298.67 302.67 221,250 0
23-Feb-2022 301.33 302.67 300.00 302.67 108,375 0
22-Feb-2022 301.33 305.33 300.00 302.67 88,500 0
21-Feb-2022 301.33 308.00 300.00 306.67 123,750 0
18-Feb-2022 301.33 305.33 298.67 304.00 48,000 0
17-Feb-2022 301.33 306.67 300.00 305.33 190,125 0
16-Feb-2022 301.33 306.67 300.00 306.67 75,750 0
15-Feb-2022 305.33 306.67 301.33 306.67 95,625 0
14-Feb-2022 304.00 306.67 301.33 305.33 73,125 0
11-Feb-2022 306.67 308.00 300.00 308.00 52,125 0
10-Feb-2022 309.33 309.33 301.33 306.67 102,375 0
09-Feb-2022 309.33 310.67 301.33 309.33 23,625 0
08-Feb-2022 306.67 310.67 301.33 310.67 75,750 0
07-Feb-2022 308.00 308.00 305.33 308.00 17,625 0
04-Feb-2022 308.00 308.00 300.00 308.00 71,625 0
03-Feb-2022 300.00 308.00 298.67 308.00 82,875 0
02-Feb-2022 302.67 309.33 297.33 309.33 490,125 0
31-Jan-2022 312.00 312.00 302.67 302.67 410,250 0
28-Jan-2022 308.00 312.00 302.67 312.00 170,625 0
27-Jan-2022 312.00 312.00 308.00 309.33 46,500 0
26-Jan-2022 310.67 312.00 304.00 312.00 272,250 0
25-Jan-2022 310.67 312.00 309.33 312.00 91,125 0
24-Jan-2022 312.00 313.33 312.00 312.00 111,000 0
21-Jan-2022 310.67 312.00 309.33 312.00 94,500 0
20-Jan-2022 312.00 312.00 312.00 312.00 22,500 0
19-Jan-2022 313.33 313.33 310.67 310.67 46,500 0
18-Jan-2022 310.67 314.67 309.33 310.67 89,625 0
17-Jan-2022 314.67 318.67 309.33 314.67 62,625 0
14-Jan-2022 313.33 314.67 304.00 312.00 70,875 0
13-Jan-2022 313.33 313.33 310.67 313.33 68,625 0
12-Jan-2022 312.00 313.33 310.67 313.33 60,375 0
11-Jan-2022 314.67 314.67 312.00 314.67 134,625 0
10-Jan-2022 314.67 314.67 312.00 314.67 38,625 0
07-Jan-2022 316.00 317.33 313.33 314.67 130,500 0
06-Jan-2022 314.67 316.00 313.33 316.00 93,750 0
05-Jan-2022 318.67 318.67 312.00 314.67 94,875 0
04-Jan-2022 316.00 316.00 314.67 316.00 15,375 0
03-Jan-2022 317.33 318.67 312.00 316.00 322,500 0
30-Dec-2021 317.33 317.33 313.33 316.00 88,875 0