Price History - KEJU

Kembali ke Company
Ticker: KEJU
Company: PT Mulia Boga Raya Tbk
Date Open High Low Close Volume Value
19-Jan-2024 310.67 314.67 309.33 314.67 87,000 0
18-Jan-2024 317.33 317.33 310.67 312.00 30,000 0
17-Jan-2024 306.67 314.67 306.67 314.67 40,875 0
16-Jan-2024 313.33 313.33 309.33 310.67 496,125 0
15-Jan-2024 314.67 314.67 309.33 313.33 132,000 0
12-Jan-2024 314.67 314.67 309.33 314.67 212,250 0
11-Jan-2024 308.00 320.00 308.00 320.00 8,250 0
10-Jan-2024 312.00 312.00 308.00 308.00 7,875 0
09-Jan-2024 310.67 310.67 310.67 310.67 1,125 0
08-Jan-2024 309.33 312.00 308.00 312.00 63,375 0
05-Jan-2024 305.33 310.67 305.33 310.67 32,250 0
04-Jan-2024 308.00 308.00 305.33 306.67 47,250 0
03-Jan-2024 305.33 310.67 305.33 308.00 12,375 0
02-Jan-2024 302.67 309.33 302.67 306.67 15,375 0
29-Dec-2023 304.00 308.00 300.00 308.00 18,375 0
28-Dec-2023 313.33 314.67 297.33 305.33 108,750 0
27-Dec-2023 304.00 320.00 304.00 320.00 6,000 0
22-Dec-2023 304.00 304.00 304.00 304.00 43,500 0
21-Dec-2023 306.67 306.67 296.00 304.00 18,750 0
20-Dec-2023 306.67 306.67 301.33 306.67 1,500 0
19-Dec-2023 306.67 306.67 306.67 306.67 375 0
18-Dec-2023 305.33 305.33 305.33 305.33 0 0
15-Dec-2023 300.00 309.33 300.00 305.33 22,875 0
14-Dec-2023 300.00 308.00 300.00 306.67 27,375 0
13-Dec-2023 300.00 310.67 300.00 310.67 1,500 0
12-Dec-2023 300.00 305.33 296.00 305.33 76,875 0
11-Dec-2023 298.67 305.33 298.67 305.33 10,500 0
08-Dec-2023 305.33 306.67 297.33 305.33 3,750 0
07-Dec-2023 306.67 306.67 306.67 306.67 1,125 0
06-Dec-2023 304.00 305.33 301.33 304.00 208,875 0
05-Dec-2023 301.33 306.67 297.33 304.00 173,250 0
04-Dec-2023 300.00 306.67 298.67 306.67 27,000 0
01-Dec-2023 312.00 312.00 312.00 312.00 4,875 0
30-Nov-2023 306.67 312.00 306.67 312.00 128,625 0
29-Nov-2023 301.33 313.33 298.67 313.33 36,000 0
28-Nov-2023 309.33 309.33 309.33 309.33 3,375 0
27-Nov-2023 302.67 310.67 302.67 310.67 37,875 0
24-Nov-2023 297.33 305.33 297.33 305.33 16,875 0
23-Nov-2023 305.33 305.33 305.33 305.33 375 0
22-Nov-2023 304.00 305.33 302.67 305.33 3,375 0
21-Nov-2023 306.67 306.67 302.67 304.00 3,750 0
20-Nov-2023 302.67 306.67 297.33 306.67 8,250 0
17-Nov-2023 306.67 306.67 297.33 298.67 42,000 0
16-Nov-2023 304.00 306.67 302.67 306.67 2,250 0
15-Nov-2023 304.00 306.67 294.67 306.67 66,375 0
14-Nov-2023 304.00 305.33 304.00 304.00 15,000 0
13-Nov-2023 306.67 306.67 302.67 305.33 5,250 0
10-Nov-2023 306.67 309.33 296.00 309.33 6,750 0
09-Nov-2023 305.33 310.67 302.67 310.67 14,250 0
08-Nov-2023 310.67 310.67 310.67 310.67 0 0
07-Nov-2023 306.67 313.33 302.67 310.67 56,625 0
06-Nov-2023 314.67 316.00 312.00 316.00 16,875 0
03-Nov-2023 308.00 316.00 308.00 316.00 1,125 0
02-Nov-2023 302.67 314.67 301.33 306.67 56,250 0
01-Nov-2023 302.67 306.67 302.67 302.67 1,774,125 0
31-Oct-2023 310.67 310.67 305.33 306.67 9,000 0
30-Oct-2023 304.00 310.67 304.00 310.67 30,000 0
27-Oct-2023 309.33 309.33 305.33 309.33 144,375 0
26-Oct-2023 312.00 312.00 310.67 310.67 13,500 0
25-Oct-2023 310.67 317.33 310.67 316.00 4,125 0
24-Oct-2023 310.67 317.33 310.67 317.33 4,125 0
23-Oct-2023 320.00 320.00 310.67 317.33 7,500 0
20-Oct-2023 317.33 317.33 309.33 316.00 6,375 0
19-Oct-2023 309.33 316.00 309.33 316.00 24,375 0
18-Oct-2023 316.00 320.00 312.00 317.33 6,375 0
17-Oct-2023 314.67 314.67 310.67 310.67 35,625 0
16-Oct-2023 314.67 317.33 310.67 314.67 34,125 0
13-Oct-2023 308.00 312.00 308.00 312.00 6,750 0
12-Oct-2023 312.00 316.00 309.33 316.00 32,625 0
11-Oct-2023 309.33 312.00 309.33 312.00 5,625 0
10-Oct-2023 308.00 318.67 308.00 314.67 29,625 0
09-Oct-2023 308.00 318.67 308.00 318.67 28,875 0
06-Oct-2023 317.33 317.33 317.33 317.33 2,250 0
05-Oct-2023 306.67 317.33 306.67 317.33 4,875 0
04-Oct-2023 308.00 317.33 308.00 317.33 6,000 0
03-Oct-2023 313.33 318.67 313.33 318.67 12,750 0
02-Oct-2023 318.67 318.67 312.00 318.67 1,500 0
29-Sep-2023 310.67 318.67 308.00 318.67 57,375 0
27-Sep-2023 320.00 321.33 312.00 321.33 4,875 0
26-Sep-2023 321.33 321.33 312.00 321.33 25,125 0
25-Sep-2023 320.00 320.00 310.67 320.00 54,750 0
22-Sep-2023 313.33 320.00 312.00 320.00 115,875 0
21-Sep-2023 314.67 320.00 313.33 320.00 23,625 0
20-Sep-2023 314.67 318.67 313.33 318.67 24,000 0
19-Sep-2023 312.00 322.67 312.00 320.00 8,625 0
18-Sep-2023 321.33 321.33 310.67 321.33 27,000 0
15-Sep-2023 318.67 321.33 309.33 321.33 10,875 0
14-Sep-2023 312.00 322.67 309.33 318.67 165,000 0
13-Sep-2023 312.00 312.00 312.00 312.00 50,625 0
12-Sep-2023 310.67 312.00 310.67 310.67 110,250 0
11-Sep-2023 310.67 313.33 310.67 310.67 121,875 0
08-Sep-2023 313.33 313.33 312.00 312.00 66,750 0
07-Sep-2023 314.67 314.67 312.00 313.33 176,625 0
06-Sep-2023 316.00 316.00 314.67 314.67 69,375 0
05-Sep-2023 316.00 318.67 316.00 317.33 439,125 0
04-Sep-2023 320.00 320.00 317.33 317.33 9,000 0
01-Sep-2023 320.00 320.00 320.00 320.00 4,125 0
31-Aug-2023 320.00 322.67 320.00 321.33 3,000 0
30-Aug-2023 320.00 320.00 320.00 320.00 10,875 0
29-Aug-2023 316.00 321.33 316.00 317.33 300,750 0