Price History - KEJU

Kembali ke Company
Ticker: KEJU
Company: PT Mulia Boga Raya Tbk
Date Open High Low Close Volume Value
10-Aug-2022 394.67 394.67 389.33 392.00 70,500 0
09-Aug-2022 397.33 408.00 389.33 393.33 807,000 0
08-Aug-2022 405.33 412.00 397.33 408.00 357,750 0
05-Aug-2022 412.00 412.00 400.00 412.00 168,000 0
04-Aug-2022 394.67 416.00 386.67 412.00 259,875 0
03-Aug-2022 389.33 416.00 389.33 394.67 475,500 0
02-Aug-2022 402.67 402.67 386.67 394.67 897,000 0
01-Aug-2022 424.00 433.33 400.00 401.33 1,568,625 0
29-Jul-2022 424.00 460.00 416.00 425.33 1,160,250 0
28-Jul-2022 438.67 444.00 418.67 425.33 1,239,000 0
27-Jul-2022 453.33 457.33 438.67 438.67 1,156,125 0
26-Jul-2022 440.00 456.00 425.33 456.00 1,149,000 0
25-Jul-2022 424.00 441.33 421.33 441.33 346,875 0
22-Jul-2022 418.67 445.33 418.67 426.67 1,020,750 0
21-Jul-2022 426.67 426.67 405.33 417.33 438,750 0
20-Jul-2022 402.67 432.00 402.67 426.67 2,465,250 0
19-Jul-2022 373.33 406.67 373.33 402.67 1,453,125 0
18-Jul-2022 353.33 373.33 353.33 373.33 637,125 0
15-Jul-2022 346.67 368.00 346.67 353.33 792,000 0
14-Jul-2022 346.67 350.67 346.67 346.67 1,424,250 0
13-Jul-2022 344.00 346.67 341.33 346.67 807,375 0
12-Jul-2022 352.00 354.67 342.67 344.00 672,375 0
11-Jul-2022 341.33 356.00 341.33 352.00 233,625 0
08-Jul-2022 340.00 345.33 340.00 344.00 348,750 0
07-Jul-2022 340.00 342.67 337.33 340.00 238,500 0
06-Jul-2022 342.67 342.67 336.00 342.67 9,750 0
05-Jul-2022 336.00 346.67 334.67 342.67 1,018,500 0
04-Jul-2022 342.67 342.67 322.67 334.67 941,250 0
01-Jul-2022 340.00 344.00 336.00 338.67 459,000 0
30-Jun-2022 340.00 344.00 340.00 340.00 524,250 0
29-Jun-2022 344.00 344.00 340.00 342.67 751,875 0
28-Jun-2022 340.00 344.00 338.67 344.00 28,500 0
27-Jun-2022 341.33 342.67 340.00 340.00 296,625 0
24-Jun-2022 345.33 345.33 341.33 342.67 714,000 0
23-Jun-2022 346.67 346.67 341.33 341.33 902,625 0
22-Jun-2022 341.33 344.00 341.33 344.00 260,625 0
21-Jun-2022 342.67 342.67 338.67 341.33 105,000 0
20-Jun-2022 338.67 342.67 337.33 342.67 611,625 0
17-Jun-2022 338.67 338.67 329.33 338.67 997,125 0
16-Jun-2022 334.67 340.00 332.00 338.67 157,500 0
15-Jun-2022 337.33 341.33 328.00 334.67 439,875 0
14-Jun-2022 333.33 337.33 330.67 337.33 508,875 0
13-Jun-2022 333.33 333.33 330.67 333.33 546,000 0
10-Jun-2022 332.00 337.33 332.00 337.33 830,250 0
09-Jun-2022 333.33 340.00 330.67 333.33 420,000 0
08-Jun-2022 337.33 337.33 336.00 337.33 862,875 0
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