Price History - KEJU

Kembali ke Company
Ticker: KEJU
Company: PT Mulia Boga Raya Tbk
Date Open High Low Close Volume Value
02-Apr-2024 302.67 304.00 302.67 304.00 71,250 0
01-Apr-2024 306.67 306.67 304.00 304.00 379,500 0
28-Mar-2024 305.33 306.67 305.33 306.67 167,250 0
27-Mar-2024 309.33 309.33 309.33 309.33 29,625 0
26-Mar-2024 310.67 310.67 305.33 309.33 405,750 0
25-Mar-2024 309.33 309.33 305.33 308.00 99,375 0
22-Mar-2024 308.00 308.00 306.67 308.00 177,000 0
21-Mar-2024 306.67 309.33 306.67 308.00 78,375 0
20-Mar-2024 305.33 308.00 304.00 308.00 121,875 0
19-Mar-2024 309.33 309.33 305.33 306.67 43,875 0
18-Mar-2024 306.67 306.67 304.00 306.67 288,750 0
15-Mar-2024 308.00 310.67 304.00 304.00 653,250 0
14-Mar-2024 309.33 310.67 308.00 310.67 78,750 0
13-Mar-2024 310.67 310.67 308.00 309.33 50,625 0
08-Mar-2024 309.33 310.67 309.33 310.67 115,500 0
07-Mar-2024 309.33 310.67 305.33 309.33 180,750 0
06-Mar-2024 301.33 310.67 301.33 309.33 201,000 0
05-Mar-2024 309.33 310.67 309.33 309.33 130,125 0
04-Mar-2024 309.33 310.67 308.00 310.67 51,375 0
01-Mar-2024 305.33 309.33 302.67 309.33 352,125 0
29-Feb-2024 308.00 310.67 305.33 310.67 178,125 0
28-Feb-2024 313.33 313.33 309.33 310.67 100,500 0
27-Feb-2024 312.00 313.33 308.00 313.33 246,375 0
26-Feb-2024 310.67 313.33 308.00 310.67 59,250 0
23-Feb-2024 308.00 310.67 308.00 310.67 144,000 0
22-Feb-2024 309.33 310.67 305.33 310.67 149,625 0
21-Feb-2024 309.33 312.00 309.33 312.00 29,250 0
20-Feb-2024 309.33 310.67 308.00 310.67 125,625 0
19-Feb-2024 300.00 313.33 300.00 310.67 51,000 0
16-Feb-2024 313.33 314.67 304.00 313.33 36,750 0
15-Feb-2024 309.33 314.67 309.33 314.67 113,250 0
13-Feb-2024 314.67 314.67 309.33 314.67 33,750 0
12-Feb-2024 313.33 314.67 309.33 314.67 151,125 0
07-Feb-2024 309.33 313.33 308.00 313.33 63,750 0
06-Feb-2024 313.33 316.00 305.33 313.33 21,375 0
05-Feb-2024 313.33 313.33 309.33 313.33 69,750 0
02-Feb-2024 309.33 313.33 306.67 313.33 35,625 0
01-Feb-2024 314.67 314.67 309.33 313.33 100,500 0
31-Jan-2024 310.67 316.00 310.67 316.00 46,875 0
30-Jan-2024 309.33 313.33 309.33 313.33 10,500 0
29-Jan-2024 309.33 313.33 309.33 313.33 75,375 0
26-Jan-2024 309.33 313.33 309.33 313.33 23,250 0
25-Jan-2024 314.67 314.67 310.67 314.67 5,250 0
24-Jan-2024 310.67 314.67 308.00 314.67 35,625 0
23-Jan-2024 308.00 313.33 308.00 313.33 3,000 0
22-Jan-2024 314.67 314.67 308.00 310.67 27,750 0
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