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 25 Jan 2022
100.00% Scripless = 1,500,000,000.000
Local Percentage
99.98%
Foreign Percentage
0.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 1,345 1,305 1,325 466 61,336,000 76
18 May 2021 0 1,325 1,300 1,305 1,147 149,457,500 69
19 May 2021 0 1,325 1,265 1,295 768 98,887,500 72
20 May 2021 0 1,300 1,205 1,210 2,902 357,744,500 305
21 May 2021 0 1,235 1,195 1,230 2,148 260,337,500 132
24 May 2021 0 1,250 1,185 1,195 2,056 247,689,000 158
25 May 2021 0 1,195 1,125 1,140 4,075 464,699,500 282
27 May 2021 0 1,195 1,120 1,130 3,020 343,452,000 178
28 May 2021 0 1,320 1,155 1,250 1,075 134,020,000 205
02 Jun 2021 0 1,270 1,245 1,265 936 117,098,000 64
07 Jun 2021 0 1,310 1,245 1,270 732 93,661,000 93
08 Jun 2021 0 1,300 1,250 1,260 1,963 250,191,000 174
09 Jun 2021 0 1,300 1,255 1,255 4,264 541,416,500 95
10 Jun 2021 0 1,300 1,255 1,285 12,732 1,643,381,000 139
11 Jun 2021 0 1,290 1,230 1,245 1,688 212,427,000 171
14 Jun 2021 0 1,250 1,195 1,210 1,859 226,535,500 137
15 Jun 2021 0 1,270 1,210 1,230 527 64,379,500 56
16 Jun 2021 0 1,235 1,195 1,235 237 28,746,000 39
18 Jun 2021 0 1,220 1,180 1,205 420 50,331,000 49
23 Jun 2021 0 1,225 1,180 1,200 239 28,827,500 23
30 Jun 2021 0 1,215 1,180 1,215 112 13,469,000 26
01 Jul 2021 0 1,210 1,195 1,195 946 113,286,000 31
02 Jul 2021 0 1,215 1,160 1,210 607 72,114,500 47
05 Jul 2021 0 1,225 1,180 1,220 473 56,755,500 39
09 Jul 2021 0 1,215 1,190 1,215 80 9,567,500 15
14 Jul 2021 0 1,265 1,190 1,200 768 93,603,500 78
19 Jul 2021 0 1,225 1,200 1,200 5,387 646,753,500 62
21 Jul 2021 0 1,240 1,190 1,195 953 115,143,000 62
26 Jul 2021 0 1,230 1,215 1,220 606 74,126,500 43
27 Jul 2021 0 1,245 1,220 1,235 472 58,009,500 59
28 Jul 2021 0 1,245 1,205 1,220 487 59,246,500 39
29 Jul 2021 0 1,225 1,200 1,205 683 82,815,000 40
04 Aug 2021 0 1,230 1,195 1,220 265 32,376,500 45
05 Aug 2021 0 1,250 1,205 1,240 834 102,950,000 63
09 Aug 2021 0 1,260 1,220 1,240 1,415 175,555,000 80
10 Aug 2021 0 1,325 1,240 1,310 5,266 683,867,000 370
12 Aug 2021 0 1,340 1,300 1,315 6,968 917,850,500 193
13 Aug 2021 0 1,320 1,300 1,310 1,444 189,092,000 105
16 Aug 2021 0 1,315 1,305 1,310 825 107,898,500 53
18 Aug 2021 0 1,315 1,290 1,290 4,426 574,192,500 159
19 Aug 2021 0 1,300 1,275 1,290 1,292 166,200,000 67
20 Aug 2021 0 1,320 1,285 1,310 850 111,095,500 35
25 Aug 2021 0 1,280 1,245 1,255 3,259 411,604,000 78
26 Aug 2021 0 1,250 1,215 1,250 2,077 258,225,500 74
30 Aug 2021 0 1,300 1,230 1,285 802 101,496,000 34
01 Sep 2021 0 1,300 1,250 1,275 446 55,852,500 37
03 Sep 2021 0 1,270 1,215 1,220 2,076 255,788,000 110
06 Sep 2021 0 1,240 1,215 1,230 1,299 158,734,000 172
07 Sep 2021 0 1,255 1,225 1,245 150 18,499,500 25
08 Sep 2021 0 1,250 1,230 1,240 497 61,291,000 36
09 Sep 2021 0 1,260 1,195 1,220 2,844 343,134,000 86
10 Sep 2021 0 1,240 1,180 1,200 2,793 334,218,500 159
13 Sep 2021 0 1,215 1,200 1,205 1,570 189,026,500 55
14 Sep 2021 0 1,225 1,200 1,205 909 109,545,500 42
15 Sep 2021 0 1,210 1,200 1,210 1,555 188,090,500 17
16 Sep 2021 0 1,225 1,220 1,225 1,994 244,165,000 40
17 Sep 2021 0 1,240 1,215 1,240 511 62,640,000 45
20 Sep 2021 0 1,240 1,225 1,225 705 86,903,000 34
21 Sep 2021 0 1,230 1,215 1,215 299 36,608,500 17
22 Sep 2021 0 1,240 1,220 1,240 155 19,062,000 20
24 Sep 2021 0 1,240 1,220 1,225 183 22,427,000 18
27 Sep 2021 0 1,240 1,225 1,240 743 91,152,500 30
29 Sep 2021 0 1,235 1,205 1,235 112 13,570,000 29
01 Oct 2021 0 1,225 1,195 1,210 1,592 191,038,000 89
04 Oct 2021 0 1,230 1,210 1,225 643 78,655,500 41
05 Oct 2021 0 1,260 1,200 1,230 1,100 135,996,500 65
06 Oct 2021 0 1,230 1,205 1,230 877 106,859,000 45
13 Oct 2021 0 1,235 1,210 1,210 1,685 204,067,500 78
14 Oct 2021 0 1,230 1,215 1,225 97 11,802,500 13
19 Oct 2021 0 1,235 1,210 1,230 742 91,156,000 45
21 Oct 2021 0 1,230 1,225 1,225 1,358 166,554,000 37
22 Oct 2021 0 1,230 1,205 1,230 58 7,081,000 15
25 Oct 2021 0 1,230 1,215 1,230 395 48,305,500 45
26 Oct 2021 0 1,230 1,220 1,230 283 34,544,500 22
27 Oct 2021 0 1,230 1,220 1,225 338 41,253,000 27
28 Oct 2021 0 1,230 1,200 1,205 769 93,137,500 61
01 Nov 2021 0 1,210 1,200 1,210 2,469 296,527,500 65
02 Nov 2021 0 1,210 1,190 1,200 1,453 174,206,000 80
03 Nov 2021 0 1,225 1,185 1,220 748 89,119,000 62
05 Nov 2021 0 1,215 1,200 1,205 329 39,604,500 41
09 Nov 2021 0 1,215 1,180 1,190 5,558 658,152,500 172
10 Nov 2021 0 1,210 1,190 1,210 711 85,528,000 49
11 Nov 2021 0 1,210 1,200 1,200 567 68,329,500 29
12 Nov 2021 0 1,210 1,200 1,210 56 6,731,000 15
16 Nov 2021 0 1,215 1,205 1,215 849 102,816,500 58
17 Nov 2021 0 1,235 1,190 1,200 4,547 555,056,000 336
18 Nov 2021 0 1,210 1,190 1,200 415 49,747,000 65
19 Nov 2021 0 1,220 1,195 1,200 1,338 160,613,000 60
22 Nov 2021 0 1,205 1,195 1,205 439 52,605,500 40
23 Nov 2021 0 1,210 1,195 1,200 362 43,554,500 47
24 Nov 2021 0 1,220 1,190 1,205 144 17,356,000 30
29 Nov 2021 0 1,205 1,190 1,205 974 116,934,500 48
30 Nov 2021 0 1,200 1,190 1,200 549 65,750,500 47
01 Dec 2021 0 1,205 1,190 1,195 310 36,981,000 34
02 Dec 2021 0 1,200 1,180 1,200 135 15,986,500 24
06 Dec 2021 0 1,200 1,180 1,190 549 65,536,000 26
07 Dec 2021 0 1,200 1,150 1,195 752 88,642,000 84
10 Dec 2021 0 1,205 1,190 1,200 414 49,383,500 31
13 Dec 2021 0 1,200 1,170 1,195 950 111,821,500 93
14 Dec 2021 0 1,195 1,170 1,195 547 64,552,000 40
15 Dec 2021 0 1,195 1,175 1,190 110 12,980,500 10
16 Dec 2021 0 1,190 1,180 1,190 469 55,726,500 21
17 Dec 2021 0 1,190 1,180 1,190 46 5,454,500 21
23 Dec 2021 0 1,190 1,170 1,185 507 60,033,000 33
24 Dec 2021 0 1,190 1,170 1,185 321 37,887,000 23
27 Dec 2021 0 1,200 1,170 1,180 687 80,988,500 49
28 Dec 2021 0 1,195 1,185 1,195 53 6,304,500 17
29 Dec 2021 0 1,200 1,185 1,185 223 26,593,000 23
30 Dec 2021 0 1,190 1,175 1,185 237 28,083,000 37
03 Jan 2022 0 1,195 1,170 1,185 860 101,087,500 91
04 Jan 2022 0 1,185 1,180 1,185 41 4,855,000 19
05 Jan 2022 0 1,195 1,170 1,180 253 29,782,000 30
06 Jan 2022 0 1,185 1,175 1,185 250 29,502,500 15
07 Jan 2022 0 1,190 1,175 1,180 348 41,069,000 34
13 Jan 2022 0 1,175 1,165 1,175 183 21,412,000 28
14 Jan 2022 0 1,180 1,140 1,170 189 22,109,000 28
18 Jan 2022 0 1,180 1,160 1,165 239 27,864,000 38
19 Jan 2022 0 1,175 1,165 1,165 124 14,456,500 10
20 Jan 2022 0 1,170 1,170 1,170 60 7,020,000 11
24 Jan 2022 0 1,175 1,170 1,170 296 34,633,500 18

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   - 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