Price History - KEJU

Kembali ke Company
Ticker: KEJU
Company: PT Mulia Boga Raya Tbk
Date Open High Low Close Volume Value
29-Dec-2021 320.00 320.00 316.00 316.00 83,625 0
28-Dec-2021 317.33 318.67 316.00 318.67 19,875 0
27-Dec-2021 314.67 320.00 312.00 314.67 257,625 0
24-Dec-2021 316.00 317.33 312.00 316.00 120,375 0
23-Dec-2021 317.33 317.33 312.00 316.00 190,125 0
22-Dec-2021 316.00 320.00 314.67 320.00 105,750 0
21-Dec-2021 317.33 317.33 313.33 317.33 195,750 0
20-Dec-2021 317.33 317.33 310.67 317.33 238,875 0
17-Dec-2021 317.33 317.33 314.67 317.33 17,250 0
16-Dec-2021 317.33 317.33 314.67 317.33 175,875 0
15-Dec-2021 313.33 318.67 313.33 317.33 41,250 0
14-Dec-2021 316.00 318.67 312.00 318.67 205,125 0
13-Dec-2021 320.00 320.00 312.00 318.67 356,250 0
10-Dec-2021 320.00 321.33 317.33 320.00 155,250 0
09-Dec-2021 318.67 320.00 317.33 320.00 183,375 0
08-Dec-2021 318.67 320.00 316.00 320.00 50,250 0
07-Dec-2021 317.33 320.00 306.67 318.67 282,000 0
06-Dec-2021 318.67 320.00 314.67 317.33 205,875 0
03-Dec-2021 321.33 321.33 316.00 320.00 15,750 0
02-Dec-2021 314.67 320.00 314.67 320.00 50,625 0
01-Dec-2021 321.33 321.33 317.33 318.67 116,250 0
30-Nov-2021 320.00 320.00 317.33 320.00 205,875 0
29-Nov-2021 321.33 321.33 317.33 321.33 365,250 0
26-Nov-2021 321.33 322.67 317.33 321.33 92,625 0
25-Nov-2021 322.67 322.67 318.67 321.33 265,875 0
24-Nov-2021 325.33 325.33 317.33 321.33 54,000 0
23-Nov-2021 322.67 322.67 318.67 320.00 135,750 0
22-Nov-2021 321.33 321.33 318.67 321.33 164,625 0
19-Nov-2021 322.67 325.33 318.67 320.00 501,750 0
18-Nov-2021 320.00 322.67 317.33 320.00 155,625 0
17-Nov-2021 326.67 329.33 317.33 320.00 1,705,125 0
16-Nov-2021 322.67 324.00 321.33 324.00 318,375 0
15-Nov-2021 321.33 322.67 320.00 322.67 18,000 0
12-Nov-2021 320.00 322.67 320.00 322.67 21,000 0
11-Nov-2021 321.33 322.67 320.00 320.00 212,625 0
10-Nov-2021 317.33 322.67 317.33 322.67 266,625 0
09-Nov-2021 324.00 324.00 314.67 317.33 2,084,250 0
08-Nov-2021 321.33 326.67 321.33 324.00 58,125 0
05-Nov-2021 322.67 324.00 320.00 321.33 123,375 0
04-Nov-2021 325.33 325.33 320.00 322.67 86,250 0
03-Nov-2021 320.00 326.67 316.00 325.33 280,500 0
02-Nov-2021 322.67 322.67 317.33 320.00 544,875 0
01-Nov-2021 320.00 322.67 320.00 322.67 925,875 0
29-Oct-2021 320.00 328.00 320.00 325.33 869,250 0
28-Oct-2021 326.67 328.00 320.00 321.33 288,375 0
27-Oct-2021 326.67 328.00 325.33 326.67 126,750 0
26-Oct-2021 328.00 328.00 325.33 328.00 106,125 0
25-Oct-2021 328.00 328.00 324.00 328.00 148,125 0
22-Oct-2021 325.33 328.00 321.33 328.00 21,750 0
21-Oct-2021 326.67 328.00 326.67 326.67 509,250 0
19-Oct-2021 325.33 329.33 322.67 328.00 278,250 0
18-Oct-2021 328.00 328.00 317.33 325.33 333,750 0
15-Oct-2021 326.67 326.67 325.33 325.33 151,500 0
14-Oct-2021 325.33 328.00 324.00 326.67 36,375 0
13-Oct-2021 328.00 329.33 322.67 322.67 631,875 0
12-Oct-2021 326.67 326.67 316.00 325.33 405,375 0
11-Oct-2021 326.67 326.67 322.67 326.67 156,375 0
08-Oct-2021 328.00 328.00 321.33 326.67 313,125 0
07-Oct-2021 328.00 328.00 328.00 328.00 11,625 0
06-Oct-2021 321.33 328.00 321.33 328.00 328,875 0
05-Oct-2021 326.67 336.00 320.00 328.00 412,500 0
04-Oct-2021 322.67 328.00 322.67 326.67 241,125 0
01-Oct-2021 325.33 326.67 318.67 322.67 597,000 0
30-Sep-2021 329.33 329.33 320.00 325.33 382,500 0
29-Sep-2021 321.33 329.33 321.33 329.33 42,000 0
28-Sep-2021 330.67 330.67 320.00 330.67 1,056,000 0
27-Sep-2021 326.67 330.67 326.67 330.67 278,625 0
24-Sep-2021 330.67 330.67 325.33 326.67 68,625 0
23-Sep-2021 330.67 332.00 322.67 326.67 143,625 0
22-Sep-2021 325.33 330.67 325.33 330.67 58,125 0
21-Sep-2021 326.67 328.00 324.00 324.00 112,125 0
20-Sep-2021 330.67 330.67 326.67 326.67 264,375 0
17-Sep-2021 326.67 330.67 324.00 330.67 191,625 0
16-Sep-2021 325.33 326.67 325.33 326.67 747,750 0
15-Sep-2021 321.33 322.67 320.00 322.67 583,125 0
14-Sep-2021 326.67 326.67 320.00 321.33 340,875 0
13-Sep-2021 320.00 324.00 320.00 321.33 588,750 0
10-Sep-2021 320.00 330.67 314.67 320.00 1,047,375 0
09-Sep-2021 334.67 336.00 318.67 325.33 1,066,500 0
08-Sep-2021 328.00 333.33 328.00 330.67 186,375 0
07-Sep-2021 329.33 334.67 326.67 332.00 56,250 0
06-Sep-2021 324.00 330.67 324.00 328.00 487,125 0
03-Sep-2021 336.00 338.67 324.00 325.33 778,500 0
02-Sep-2021 346.67 349.33 334.67 336.00 119,250 0
01-Sep-2021 346.67 346.67 333.33 340.00 167,250 0
31-Aug-2021 342.67 342.67 338.67 338.67 64,500 0
30-Aug-2021 333.33 346.67 328.00 342.67 300,750 0
27-Aug-2021 340.00 340.00 324.00 333.33 546,750 0
26-Aug-2021 333.33 333.33 324.00 333.33 778,875 0
25-Aug-2021 341.33 341.33 332.00 334.67 1,222,125 0
24-Aug-2021 348.00 348.00 338.67 341.33 501,375 0
23-Aug-2021 349.33 350.67 344.00 346.67 279,000 0
20-Aug-2021 342.67 352.00 342.67 349.33 318,750 0
19-Aug-2021 344.00 346.67 340.00 344.00 484,500 0
18-Aug-2021 349.33 350.67 344.00 344.00 1,659,750 0
16-Aug-2021 349.33 350.67 348.00 349.33 309,375 0
13-Aug-2021 350.67 352.00 346.67 349.33 541,500 0
12-Aug-2021 346.67 357.33 346.67 350.67 2,613,000 0
10-Aug-2021 330.67 353.33 330.67 349.33 1,974,750 0
09-Aug-2021 328.00 336.00 325.33 330.67 530,625 0