Price History - KEJU

Kembali ke Company
Ticker: KEJU
Company: PT Mulia Boga Raya Tbk
Date Open High Low Close Volume Value
28-Aug-2023 317.33 321.33 317.33 321.33 35,250 0
25-Aug-2023 318.67 318.67 318.67 318.67 5,625 0
24-Aug-2023 321.33 321.33 317.33 321.33 49,500 0
23-Aug-2023 318.67 322.67 314.67 321.33 114,750 0
22-Aug-2023 317.33 322.67 317.33 320.00 46,125 0
21-Aug-2023 318.67 325.33 316.00 321.33 156,375 0
18-Aug-2023 317.33 320.00 317.33 320.00 1,500 0
16-Aug-2023 320.00 322.67 320.00 322.67 14,250 0
15-Aug-2023 314.67 322.67 314.67 322.67 132,750 0
14-Aug-2023 318.67 320.00 317.33 318.67 58,500 0
11-Aug-2023 318.67 329.33 318.67 320.00 81,000 0
10-Aug-2023 320.00 320.00 317.33 320.00 150,375 0
09-Aug-2023 321.33 322.67 318.67 320.00 123,000 0
08-Aug-2023 321.33 322.67 318.67 320.00 212,250 0
07-Aug-2023 320.00 322.67 320.00 321.33 141,750 0
04-Aug-2023 320.00 322.67 320.00 321.33 153,000 0
03-Aug-2023 320.00 328.00 320.00 326.67 54,750 0
02-Aug-2023 326.67 326.67 318.67 325.33 49,875 0
01-Aug-2023 320.00 326.67 318.67 320.00 108,375 0
31-Jul-2023 326.67 329.33 318.67 320.00 231,750 0
28-Jul-2023 334.67 334.67 306.67 328.00 1,311,375 0
27-Jul-2023 340.00 342.67 333.33 340.00 435,750 0
26-Jul-2023 333.33 338.67 333.33 338.67 44,625 0
25-Jul-2023 333.33 341.33 333.33 340.00 76,500 0
24-Jul-2023 338.67 341.33 333.33 341.33 268,875 0
21-Jul-2023 333.33 341.33 325.33 338.67 148,875 0
20-Jul-2023 324.00 340.00 322.67 333.33 154,875 0
18-Jul-2023 340.00 340.00 317.33 322.67 1,725,375 0
17-Jul-2023 338.67 341.33 338.67 341.33 91,500 0
14-Jul-2023 337.33 341.33 337.33 341.33 62,250 0
13-Jul-2023 341.33 348.00 337.33 341.33 137,250 0
12-Jul-2023 338.67 344.00 338.67 341.33 99,750 0
11-Jul-2023 342.67 342.67 340.00 342.67 127,875 0
10-Jul-2023 346.67 346.67 341.33 342.67 275,625 0
07-Jul-2023 341.33 346.67 341.33 346.67 94,125 0
06-Jul-2023 349.33 349.33 341.33 341.33 190,125 0
05-Jul-2023 328.00 353.33 322.67 350.67 645,000 0
04-Jul-2023 325.33 330.67 306.67 328.00 140,250 0
03-Jul-2023 317.33 326.67 317.33 326.67 472,875 0
27-Jun-2023 316.00 317.33 309.33 317.33 86,625 0
26-Jun-2023 316.00 316.00 309.33 316.00 14,250 0
23-Jun-2023 316.00 316.00 308.00 308.00 58,125 0
22-Jun-2023 316.00 316.00 313.33 316.00 43,500 0
21-Jun-2023 317.33 317.33 313.33 316.00 20,250 0
20-Jun-2023 314.67 314.67 308.00 313.33 26,250 0
19-Jun-2023 310.67 314.67 310.67 314.67 359,625 0
16-Jun-2023 304.00 310.67 304.00 310.67 48,375 0
15-Jun-2023 312.00 316.00 301.33 310.67 1,004,250 0
14-Jun-2023 313.33 316.00 312.00 313.33 73,125 0
13-Jun-2023 314.67 314.67 312.00 313.33 46,125 0
12-Jun-2023 309.33 313.33 305.33 313.33 204,750 0
09-Jun-2023 305.33 309.33 304.00 309.33 137,250 0
08-Jun-2023 317.33 317.33 293.33 301.33 2,769,375 0
07-Jun-2023 321.33 329.33 305.33 317.33 695,625 0
06-Jun-2023 332.00 332.00 329.33 329.33 1,125 0
05-Jun-2023 326.67 333.33 326.67 332.00 5,625 0
31-May-2023 325.33 326.67 320.00 326.67 5,625 0
30-May-2023 321.33 326.67 312.00 326.67 167,250 0
29-May-2023 325.33 330.67 320.00 321.33 48,750 0
26-May-2023 324.00 325.33 320.00 325.33 119,625 0
25-May-2023 332.00 332.00 324.00 324.00 22,875 0
24-May-2023 325.33 325.33 324.00 325.33 57,000 0
23-May-2023 325.33 329.33 324.00 326.67 39,750 0
22-May-2023 328.00 336.00 328.00 330.67 111,375 0
19-May-2023 329.33 329.33 328.00 328.00 2,625 0
17-May-2023 329.33 329.33 324.00 329.33 10,125 0
16-May-2023 328.00 330.67 322.67 329.33 54,750 0
15-May-2023 330.67 330.67 320.00 328.00 292,500 0
12-May-2023 332.00 332.00 324.00 332.00 25,875 0
11-May-2023 330.67 332.00 322.67 332.00 84,000 0
10-May-2023 333.33 334.67 329.33 330.67 26,250 0
09-May-2023 332.00 338.67 318.67 334.67 144,000 0
08-May-2023 333.33 344.00 330.67 337.33 73,125 0
05-May-2023 337.33 337.33 333.33 336.00 16,500 0
04-May-2023 334.67 337.33 334.67 337.33 66,375 0
03-May-2023 337.33 337.33 333.33 337.33 29,250 0
02-May-2023 342.67 344.00 334.67 337.33 295,125 0
28-Apr-2023 346.67 346.67 333.33 342.67 846,375 0
27-Apr-2023 360.00 361.33 356.00 357.33 962,250 0
26-Apr-2023 354.67 361.33 354.67 357.33 478,500 0
18-Apr-2023 352.00 354.67 349.33 354.67 355,500 0
17-Apr-2023 350.67 354.67 349.33 352.00 192,375 0
14-Apr-2023 348.00 349.33 346.67 349.33 324,000 0
13-Apr-2023 346.67 350.67 346.67 348.00 599,625 0
12-Apr-2023 345.33 350.67 342.67 346.67 670,125 0
11-Apr-2023 345.33 345.33 344.00 345.33 167,250 0
10-Apr-2023 345.33 345.33 345.33 345.33 125,250 0
06-Apr-2023 346.67 346.67 341.33 345.33 30,000 0
05-Apr-2023 348.00 348.00 344.00 348.00 16,500 0
04-Apr-2023 348.00 348.00 340.00 348.00 82,875 0
03-Apr-2023 346.67 346.67 342.67 346.67 19,875 0
31-Mar-2023 348.00 348.00 338.67 346.67 45,750 0
30-Mar-2023 346.67 349.33 346.67 349.33 58,500 0
29-Mar-2023 346.67 346.67 346.67 346.67 9,000 0
28-Mar-2023 344.00 346.67 336.00 346.67 46,125 0
27-Mar-2023 346.67 346.67 340.00 344.00 12,750 0
24-Mar-2023 340.00 346.67 338.67 346.67 10,125 0
21-Mar-2023 348.00 348.00 345.33 346.67 14,625 0
20-Mar-2023 340.00 348.00 340.00 348.00 10,125 0
17-Mar-2023 340.00 348.00 340.00 348.00 13,500 0