Price History - KEJU

Kembali ke Company
Ticker: KEJU
Company: PT Mulia Boga Raya Tbk
Date Open High Low Close Volume Value
16-Mar-2023 337.33 348.00 337.33 348.00 14,250 0
15-Mar-2023 348.00 349.33 348.00 349.33 73,500 0
14-Mar-2023 348.00 348.00 348.00 348.00 12,750 0
13-Mar-2023 344.00 349.33 333.33 349.33 50,250 0
10-Mar-2023 346.67 350.67 340.00 345.33 37,125 0
09-Mar-2023 345.33 350.67 345.33 346.67 70,500 0
08-Mar-2023 346.67 346.67 336.00 345.33 237,000 0
07-Mar-2023 330.67 350.67 330.67 346.67 726,000 0
06-Mar-2023 329.33 340.00 322.67 330.67 58,125 0
03-Mar-2023 317.33 330.67 316.00 329.33 654,375 0
02-Mar-2023 340.00 340.00 317.33 317.33 2,728,875 0
01-Mar-2023 365.33 369.33 340.00 340.00 2,553,000 0
28-Feb-2023 369.33 369.33 365.33 365.33 13,875 0
27-Feb-2023 365.33 366.67 365.33 365.33 15,000 0
24-Feb-2023 365.33 366.67 360.00 365.33 30,750 0
23-Feb-2023 361.33 365.33 346.67 365.33 238,125 0
22-Feb-2023 354.67 362.67 354.67 361.33 39,000 0
21-Feb-2023 362.67 362.67 354.67 362.67 324,375 0
20-Feb-2023 360.00 362.67 360.00 360.00 53,625 0
17-Feb-2023 360.00 365.33 356.00 362.67 33,375 0
16-Feb-2023 362.67 365.33 356.00 365.33 34,875 0
15-Feb-2023 362.67 362.67 362.67 362.67 39,000 0
14-Feb-2023 365.33 365.33 362.67 365.33 193,125 0
13-Feb-2023 366.67 366.67 361.33 365.33 52,500 0
10-Feb-2023 365.33 366.67 361.33 366.67 34,125 0
09-Feb-2023 366.67 366.67 365.33 366.67 19,500 0
08-Feb-2023 366.67 366.67 357.33 366.67 80,625 0
07-Feb-2023 365.33 366.67 365.33 366.67 43,125 0
06-Feb-2023 366.67 366.67 365.33 366.67 9,375 0
03-Feb-2023 365.33 366.67 365.33 366.67 17,250 0
02-Feb-2023 368.00 369.33 365.33 366.67 79,875 0
01-Feb-2023 368.00 368.00 366.67 366.67 4,125 0
31-Jan-2023 370.67 370.67 365.33 366.67 8,625 0
30-Jan-2023 368.00 368.00 360.00 366.67 70,875 0
27-Jan-2023 368.00 368.00 368.00 368.00 8,250 0
26-Jan-2023 368.00 368.00 362.67 368.00 18,375 0
25-Jan-2023 368.00 369.33 360.00 368.00 32,625 0
24-Jan-2023 362.67 370.67 350.67 368.00 89,625 0
20-Jan-2023 370.67 373.33 360.00 370.67 57,375 0
19-Jan-2023 364.00 370.67 346.67 370.67 939,375 0
18-Jan-2023 366.67 368.00 357.33 365.33 77,625 0
17-Jan-2023 360.00 366.67 360.00 366.67 14,625 0
16-Jan-2023 361.33 361.33 354.67 361.33 76,500 0
13-Jan-2023 361.33 361.33 361.33 361.33 40,875 0
12-Jan-2023 369.33 369.33 362.67 365.33 57,750 0
11-Jan-2023 362.67 373.33 361.33 372.00 187,125 0
10-Jan-2023 373.33 373.33 373.33 373.33 14,625 0
09-Jan-2023 370.67 373.33 362.67 373.33 95,625 0
06-Jan-2023 373.33 373.33 357.33 373.33 10,125 0
05-Jan-2023 373.33 373.33 353.33 373.33 244,500 0
04-Jan-2023 373.33 374.67 364.00 373.33 12,750 0
03-Jan-2023 364.00 377.33 349.33 374.67 154,875 0
02-Jan-2023 381.33 381.33 373.33 373.33 24,000 0
30-Dec-2022 369.33 382.67 369.33 381.33 21,375 0
29-Dec-2022 369.33 370.67 361.33 369.33 171,750 0
28-Dec-2022 369.33 369.33 369.33 369.33 81,000 0
27-Dec-2022 373.33 373.33 373.33 373.33 12,000 0
26-Dec-2022 376.00 376.00 358.67 373.33 163,875 0
23-Dec-2022 385.33 385.33 385.33 385.33 0 0
22-Dec-2022 369.33 385.33 369.33 385.33 217,500 0
21-Dec-2022 373.33 373.33 368.00 373.33 1,875 0
20-Dec-2022 370.67 373.33 366.67 373.33 39,000 0
19-Dec-2022 373.33 373.33 370.67 370.67 25,875 0
16-Dec-2022 366.67 373.33 360.00 373.33 269,250 0
15-Dec-2022 381.33 381.33 366.67 376.00 52,875 0
14-Dec-2022 370.67 382.67 366.67 382.67 8,625 0
13-Dec-2022 369.33 373.33 368.00 373.33 18,000 0
12-Dec-2022 357.33 370.67 346.67 370.67 63,750 0
09-Dec-2022 370.67 370.67 370.67 370.67 0 0
08-Dec-2022 376.00 376.00 370.67 370.67 13,875 0
07-Dec-2022 376.00 376.00 373.33 373.33 84,000 0
06-Dec-2022 370.67 378.67 357.33 378.67 1,087,125 0
05-Dec-2022 373.33 373.33 368.00 372.00 148,875 0
02-Dec-2022 370.67 374.67 346.67 373.33 369,000 0
01-Dec-2022 370.67 370.67 370.67 370.67 3,375 0
30-Nov-2022 378.67 378.67 368.00 378.67 84,000 0
29-Nov-2022 373.33 378.67 372.00 378.67 8,250 0
28-Nov-2022 376.00 377.33 370.67 370.67 196,125 0
25-Nov-2022 373.33 378.67 373.33 377.33 134,625 0
24-Nov-2022 378.67 378.67 374.67 374.67 6,375 0
23-Nov-2022 380.00 380.00 380.00 380.00 375 0
22-Nov-2022 376.00 380.00 376.00 380.00 268,875 0
21-Nov-2022 372.00 374.67 372.00 374.67 12,000 0
18-Nov-2022 378.67 378.67 372.00 378.67 145,875 0
17-Nov-2022 370.67 378.67 370.67 378.67 14,625 0
16-Nov-2022 378.67 380.00 378.67 380.00 367,125 0
15-Nov-2022 377.33 378.67 374.67 378.67 13,125 0
14-Nov-2022 377.33 377.33 369.33 377.33 402,375 0
11-Nov-2022 382.67 382.67 368.00 377.33 685,500 0
10-Nov-2022 382.67 382.67 382.67 382.67 1,125 0
09-Nov-2022 382.67 390.67 381.33 384.00 257,625 0
08-Nov-2022 381.33 382.67 381.33 382.67 254,250 0
07-Nov-2022 381.33 381.33 376.00 381.33 129,000 0
04-Nov-2022 381.33 381.33 376.00 381.33 4,125 0
03-Nov-2022 381.33 382.67 376.00 382.67 290,250 0
02-Nov-2022 381.33 382.67 380.00 382.67 25,500 0
01-Nov-2022 382.67 382.67 381.33 381.33 27,750 0
31-Oct-2022 388.00 388.00 382.67 384.00 1,077,375 0
28-Oct-2022 382.67 388.00 381.33 388.00 334,125 0
27-Oct-2022 384.00 390.67 382.67 390.67 106,125 0