Price History - KEJU

Kembali ke Company
Ticker: KEJU
Company: PT Mulia Boga Raya Tbk
Date Open High Low Close Volume Value
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
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