Efek Terdaftar

MULIA BOGA RAYA Tbk, PT

Security name
MULIA BOGA RAYA Tbk
Issuer
MULIA BOGA RAYA Tbk, PT
ISIN Code
ID1000152309
Short Code
KEJU
Type
Saham Biasa
Listing Date
25 November 2019
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
100,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
FOOD & BEVERAGES
Number of Securities
1,500,000,000 (Total)
As of 11 May 2021
100.00% Scripless = 1,500,000,000.000
Local Percentage
99.97%
Foreign Percentage
0.03%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 720 695 720 123 8,648,500 27
19 May 2020 0 720 705 710 31 2,204,000 10
20 May 2020 0 750 685 745 923 64,234,000 36
26 May 2020 0 765 745 760 1,282 97,703,500 53
27 May 2020 0 765 760 760 163 12,390,000 11
28 May 2020 0 800 755 795 2,793 217,765,000 102
29 May 2020 0 900 800 860 5,082 443,403,500 233
02 Jun 2020 0 870 815 860 1,073 90,692,000 45
03 Jun 2020 0 865 845 850 2,049 174,280,000 83
05 Jun 2020 0 855 820 855 877 73,565,500 39
08 Jun 2020 0 865 845 855 1,935 165,334,500 81
09 Jun 2020 0 870 850 855 705 60,364,000 37
11 Jun 2020 0 860 840 845 868 73,450,000 27
12 Jun 2020 0 845 835 845 749 62,906,000 35
15 Jun 2020 0 860 840 850 770 65,581,000 27
16 Jun 2020 0 850 835 850 1,121 94,564,500 56
17 Jun 2020 0 855 845 855 1,041 88,520,500 42
18 Jun 2020 0 855 850 850 1,067 90,698,500 39
19 Jun 2020 0 855 845 850 7,466 634,397,000 131
22 Jun 2020 0 860 850 855 693 58,943,500 37
23 Jun 2020 0 870 850 855 785 67,346,500 37
25 Jun 2020 0 865 850 860 723 61,944,000 43
29 Jun 2020 0 875 860 860 1,380 119,722,500 47
01 Jul 2020 0 990 875 950 2,194 206,015,000 153
02 Jul 2020 0 980 945 965 1,464 141,071,500 93
03 Jul 2020 0 980 925 940 857 80,981,500 87
08 Jul 2020 0 940 925 940 942 87,395,500 45
13 Jul 2020 0 1,040 985 1,015 2,366 239,192,000 127
14 Jul 2020 0 1,040 1,000 1,035 936 96,496,000 65
15 Jul 2020 0 1,070 965 1,070 3,366 344,396,000 197
16 Jul 2020 0 1,120 1,060 1,085 6,500 711,764,500 323
17 Jul 2020 0 1,120 1,090 1,090 6,452 708,906,500 305
20 Jul 2020 0 1,120 1,095 1,115 19,364 2,151,748,000 382
21 Jul 2020 0 1,130 1,095 1,125 15,383 1,718,918,500 508
22 Jul 2020 0 1,060 1,050 1,050 9,855 1,035,240,500 326
23 Jul 2020 0 1,050 1,000 1,040 3,754 379,997,500 270
24 Jul 2020 0 1,040 1,000 1,020 2,295 233,026,500 125
27 Jul 2020 0 1,030 1,000 1,020 2,968 303,834,000 97
29 Jul 2020 0 1,035 1,015 1,035 2,911 298,969,500 109
30 Jul 2020 0 1,040 995 1,025 2,938 297,991,500 117
03 Aug 2020 0 1,030 970 995 4,774 472,769,500 173
04 Aug 2020 0 1,025 985 1,005 1,215 122,799,500 60
05 Aug 2020 0 1,030 995 1,030 1,366 137,947,500 66
06 Aug 2020 0 1,030 1,005 1,020 1,323 134,180,500 49
07 Aug 2020 0 1,030 1,015 1,020 2,844 290,523,500 92
10 Aug 2020 0 1,100 1,020 1,070 2,222 236,291,000 131
13 Aug 2020 0 1,110 1,050 1,065 1,768 191,311,500 78
14 Aug 2020 0 1,150 1,050 1,070 1,686 181,706,500 55
18 Aug 2020 0 1,170 1,060 1,080 1,852 201,677,000 86
19 Aug 2020 0 1,110 1,080 1,080 1,715 188,086,500 70
24 Aug 2020 0 1,090 1,080 1,090 1,664 180,745,000 63
25 Aug 2020 0 1,100 1,080 1,095 1,333 145,529,500 61
27 Aug 2020 0 1,200 1,100 1,120 1,286 144,143,500 80
28 Aug 2020 0 1,130 1,115 1,130 1,799 202,115,000 72
31 Aug 2020 0 1,260 1,140 1,225 8,582 1,057,681,000 296
01 Sep 2020 0 1,260 1,215 1,250 3,418 425,011,500 147
02 Sep 2020 0 1,300 1,220 1,250 2,382 299,771,500 179
03 Sep 2020 0 1,290 1,230 1,250 2,059 256,811,500 123
04 Sep 2020 0 1,270 1,210 1,250 1,707 211,964,500 105
08 Sep 2020 0 1,300 1,235 1,240 1,730 215,887,500 92
09 Sep 2020 0 1,270 1,225 1,225 1,515 188,964,500 75
16 Sep 2020 0 1,235 1,170 1,230 1,694 208,033,500 75
17 Sep 2020 0 1,225 1,215 1,220 1,723 209,915,000 60
18 Sep 2020 0 1,525 1,235 1,350 23,120 3,207,395,500 719
21 Sep 2020 0 1,400 1,355 1,355 8,777 1,213,306,500 336
22 Sep 2020 0 1,360 1,265 1,285 3,376 442,305,000 172
23 Sep 2020 0 1,350 1,280 1,310 3,574 469,295,000 111
25 Sep 2020 0 1,300 1,250 1,255 1,840 232,294,500 141
28 Sep 2020 0 1,285 1,250 1,280 4,587 575,641,500 103
29 Sep 2020 0 1,280 1,250 1,250 5,216 657,236,000 133
30 Sep 2020 0 1,280 1,250 1,255 1,537 192,741,500 72
01 Oct 2020 0 1,260 1,240 1,250 3,996 499,888,000 117
07 Oct 2020 0 1,290 1,255 1,265 5,629 712,663,500 104
08 Oct 2020 0 1,265 1,235 1,235 5,781 718,355,000 207
09 Oct 2020 0 1,250 1,200 1,210 8,681 1,073,098,000 169
12 Oct 2020 0 1,260 1,165 1,180 14,807 1,797,104,500 404
13 Oct 2020 0 1,190 1,155 1,160 6,944 815,141,000 245
14 Oct 2020 0 1,220 1,160 1,215 5,142 622,849,000 184
15 Oct 2020 0 1,260 1,165 1,195 8,690 1,054,145,000 415
16 Oct 2020 0 1,210 1,170 1,195 5,829 692,978,000 230
19 Oct 2020 0 1,200 1,165 1,165 2,611 306,946,500 217
20 Oct 2020 0 1,170 1,155 1,155 1,668 193,946,500 187
21 Oct 2020 0 1,165 1,135 1,135 2,363 270,879,000 201
22 Oct 2020 0 1,160 1,130 1,140 2,482 282,755,500 164
23 Oct 2020 0 1,160 1,135 1,150 1,732 198,285,500 99
26 Oct 2020 0 1,155 1,125 1,150 2,189 249,883,000 95
27 Oct 2020 0 1,150 1,135 1,145 2,400 274,101,000 78
02 Nov 2020 0 1,155 1,140 1,145 1,795 206,654,500 78
03 Nov 2020 0 1,155 1,135 1,135 1,353 155,663,500 75
04 Nov 2020 0 1,160 1,140 1,140 1,566 180,422,000 83
05 Nov 2020 0 1,160 1,150 1,160 5,521 639,219,000 132
06 Nov 2020 0 1,170 1,160 1,170 4,344 507,060,000 198
10 Nov 2020 0 1,170 1,140 1,165 5,345 618,657,000 168
11 Nov 2020 0 1,170 1,160 1,165 2,370 275,385,000 111
12 Nov 2020 0 1,165 1,150 1,165 1,783 206,881,500 70
13 Nov 2020 0 1,165 1,150 1,160 1,376 159,230,000 74
17 Nov 2020 0 1,160 1,125 1,150 6,302 719,307,500 256
18 Nov 2020 0 1,155 1,140 1,150 1,060 121,718,000 80
19 Nov 2020 0 1,155 1,145 1,155 3,057 352,733,500 71
20 Nov 2020 0 1,155 1,140 1,155 3,281 376,680,000 99
23 Nov 2020 0 1,160 1,145 1,160 2,185 252,641,000 125
24 Nov 2020 0 1,165 1,140 1,160 1,440 166,708,500 97
25 Nov 2020 0 1,300 1,140 1,280 22,876 2,866,659,000 739
26 Nov 2020 0 1,300 1,245 1,280 6,658 846,206,000 291
27 Nov 2020 0 1,315 1,270 1,280 17,223 2,229,994,500 330
30 Nov 2020 0 1,300 1,225 1,255 9,437 1,208,304,000 385
01 Dec 2020 0 1,280 1,245 1,260 4,445 561,622,500 119
02 Dec 2020 0 1,285 1,260 1,280 2,777 354,246,000 91
03 Dec 2020 0 1,285 1,270 1,280 1,682 215,148,500 81
04 Dec 2020 0 1,280 1,270 1,275 666 84,936,000 51
07 Dec 2020 0 1,315 1,275 1,315 6,290 817,737,000 150
08 Dec 2020 0 1,345 1,315 1,330 11,000 1,454,160,000 228
10 Dec 2020 0 1,340 1,310 1,320 5,190 685,583,000 115
11 Dec 2020 0 1,330 1,250 1,310 7,114 925,780,000 152
14 Dec 2020 0 1,310 1,270 1,280 15,406 1,979,598,000 316
15 Dec 2020 0 1,300 1,275 1,280 3,088 396,713,500 113
16 Dec 2020 0 1,300 1,280 1,295 3,418 441,545,500 99
17 Dec 2020 0 1,305 1,280 1,295 1,523 197,276,500 98
18 Dec 2020 0 1,305 1,295 1,300 3,510 455,397,000 113
21 Dec 2020 0 1,330 1,300 1,325 6,994 918,541,000 128
22 Dec 2020 0 1,340 1,300 1,305 2,947 388,574,500 117
23 Dec 2020 0 1,335 1,305 1,330 7,323 970,382,000 134
28 Dec 2020 0 1,400 1,330 1,400 5,128 706,703,000 260
29 Dec 2020 0 1,425 1,355 1,385 3,223 451,285,500 173
30 Dec 2020 0 1,390 1,345 1,355 1,096 149,161,000 114
04 Jan 2021 0 1,390 1,275 1,390 2,874 385,961,500 182
05 Jan 2021 0 1,430 1,390 1,405 3,708 522,594,000 202
06 Jan 2021 0 1,450 1,400 1,410 5,940 836,701,000 136
07 Jan 2021 0 1,425 1,405 1,410 4,677 659,748,500 117
08 Jan 2021 0 1,420 1,395 1,400 7,329 1,030,393,000 148
11 Jan 2021 0 1,405 1,350 1,375 2,470 339,142,000 189
13 Jan 2021 0 1,370 1,350 1,355 1,039 141,409,500 77
14 Jan 2021 0 1,375 1,350 1,350 1,503 204,879,000 97
15 Jan 2021 0 1,375 1,340 1,355 796 107,475,500 88
18 Jan 2021 0 1,355 1,335 1,355 2,456 331,730,000 76
19 Jan 2021 0 1,355 1,345 1,350 998 134,637,000 69
20 Jan 2021 0 1,350 1,340 1,350 425 57,266,000 40
21 Jan 2021 0 1,355 1,335 1,350 401 54,053,000 57
22 Jan 2021 0 1,500 1,340 1,450 1,504 209,289,500 111
25 Jan 2021 0 1,455 1,360 1,420 2,177 310,642,000 247
26 Jan 2021 0 1,420 1,325 1,325 3,149 426,712,500 311
27 Jan 2021 0 1,330 1,300 1,310 1,721 226,071,500 84
29 Jan 2021 0 1,340 1,270 1,280 969 125,377,500 88
01 Feb 2021 0 1,370 1,255 1,370 631 83,505,500 61
02 Feb 2021 0 1,400 1,370 1,395 1,738 241,054,500 79
03 Feb 2021 0 1,400 1,355 1,370 652 90,521,000 42
04 Feb 2021 0 1,400 1,350 1,380 1,140 158,316,500 48
05 Feb 2021 0 1,400 1,375 1,385 748 104,442,000 49
10 Feb 2021 0 1,395 1,375 1,390 498 69,288,500 44
11 Feb 2021 0 1,395 1,360 1,365 992 136,259,000 64
16 Feb 2021 0 1,400 1,375 1,395 703 97,822,500 41
17 Feb 2021 0 1,400 1,315 1,350 3,183 430,490,500 126
19 Feb 2021 0 1,380 1,330 1,360 423 57,273,000 64
22 Feb 2021 0 1,380 1,330 1,375 620 83,295,500 39
23 Feb 2021 0 1,375 1,340 1,370 353 47,770,000 46
24 Feb 2021 0 1,370 1,345 1,345 314 42,620,500 41
25 Feb 2021 0 1,375 1,360 1,360 284 38,707,000 55
01 Mar 2021 0 1,370 1,335 1,360 1,221 165,874,500 55
02 Mar 2021 0 1,370 1,350 1,370 2,408 325,924,500 48
03 Mar 2021 0 1,375 1,340 1,350 637 86,079,500 51
08 Mar 2021 0 1,360 1,345 1,350 399 53,876,000 47
09 Mar 2021 0 1,350 1,335 1,335 511 68,536,500 40
12 Mar 2021 0 1,365 1,335 1,360 316 42,626,000 48
16 Mar 2021 0 1,370 1,325 1,345 539 72,630,500 37
22 Mar 2021 0 1,370 1,350 1,370 446 60,760,500 43
24 Mar 2021 0 1,360 1,335 1,350 623 84,222,000 54
25 Mar 2021 0 1,360 1,335 1,360 333 44,852,000 44
26 Mar 2021 0 1,360 1,350 1,355 488 65,965,500 44
06 Apr 2021 0 1,365 1,345 1,350 372 50,207,000 36
08 Apr 2021 0 1,345 1,330 1,345 420 56,254,500 36
09 Apr 2021 0 1,350 1,325 1,325 1,151 152,928,500 84
20 Apr 2021 0 1,350 1,330 1,350 168 22,532,500 38
21 Apr 2021 0 1,350 1,315 1,325 439 57,942,500 47
22 Apr 2021 0 1,345 1,315 1,325 593 79,004,500 51
23 Apr 2021 0 1,345 1,310 1,330 104 13,753,000 25
26 Apr 2021 0 1,330 1,315 1,330 418 55,234,500 56
28 Apr 2021 0 1,355 1,335 1,350 383 51,305,000 32
30 Apr 2021 0 1,345 1,315 1,345 142 18,827,500 47
04 May 2021 0 1,350 1,330 1,350 582 78,363,500 228
07 May 2021 0 1,360 1,330 1,330 318 42,797,000 41
10 May 2021 0 1,350 1,320 1,345 80 10,699,500 20
11 May 2021 0 1,345 1,320 1,345 661 87,636,500 32

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 19 May 2021 11 Jun 2021 Active
Proxy Voting   - 27 Apr 2021 20 May 2021 Active
Voluntary Conversion (1 KEJU : 1156 IDR) - 23 Dec 2020 Active
Proxy Voting   - 04 Nov 2020 27 Nov 2020 Active
Cash Dividend (1 KEJU : 80 IDR) 21 Jul 2020 23 Jul 2020 28 Jul 2020 Active
Cash Dividend (1 KEJU : 33 IDR) 03 Jan 2020 07 Jan 2020 13 Jan 2020 Active