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
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
2023050808 May 2023 |
0 |
1,290 |
1,240 |
1,265 |
195 |
24,593,000 |
35 |
2023050909 May 2023 |
0 |
1,270 |
1,195 |
1,255 |
384 |
46,616,500 |
50 |
2023051111 May 2023 |
0 |
1,245 |
1,210 |
1,245 |
224 |
27,308,000 |
32 |
2023051515 May 2023 |
0 |
1,240 |
1,200 |
1,230 |
780 |
94,341,000 |
64 |
2023051616 May 2023 |
0 |
1,240 |
1,210 |
1,235 |
146 |
18,019,500 |
25 |
2023051717 May 2023 |
0 |
1,235 |
1,215 |
1,235 |
27 |
3,328,500 |
11 |
2023052525 May 2023 |
0 |
1,245 |
1,215 |
1,215 |
62 |
7,590,000 |
29 |
2023052929 May 2023 |
0 |
1,240 |
1,200 |
1,205 |
130 |
15,667,000 |
31 |
2023060707 Jun 2023 |
0 |
1,235 |
1,145 |
1,190 |
1,855 |
216,320,000 |
71 |
2023060808 Jun 2023 |
0 |
1,190 |
1,100 |
1,130 |
7,385 |
825,640,000 |
396 |
2023060909 Jun 2023 |
0 |
1,160 |
1,140 |
1,160 |
368 |
42,324,000 |
37 |
2023061212 Jun 2023 |
0 |
1,175 |
1,145 |
1,175 |
546 |
63,883,000 |
33 |
2023061313 Jun 2023 |
0 |
1,180 |
1,170 |
1,175 |
123 |
14,400,500 |
18 |
2023061414 Jun 2023 |
0 |
1,185 |
1,170 |
1,175 |
195 |
22,899,000 |
32 |
2023061616 Jun 2023 |
0 |
1,165 |
1,140 |
1,165 |
129 |
14,874,500 |
20 |
2023062222 Jun 2023 |
0 |
1,185 |
1,175 |
1,185 |
116 |
13,733,000 |
10 |
2023062727 Jun 2023 |
0 |
1,190 |
1,160 |
1,190 |
231 |
27,386,500 |
22 |
2023070303 Jul 2023 |
0 |
1,225 |
1,190 |
1,225 |
1,265 |
154,083,000 |
94 |
2023070404 Jul 2023 |
0 |
1,240 |
1,150 |
1,230 |
374 |
45,050,500 |
58 |
2023070505 Jul 2023 |
0 |
1,325 |
1,210 |
1,315 |
1,720 |
218,873,000 |
104 |
2023070606 Jul 2023 |
0 |
1,310 |
1,280 |
1,280 |
507 |
65,323,500 |
82 |
2023070707 Jul 2023 |
0 |
1,300 |
1,280 |
1,300 |
251 |
32,427,000 |
33 |
2023071212 Jul 2023 |
0 |
1,290 |
1,270 |
1,280 |
266 |
34,139,500 |
27 |
2023071414 Jul 2023 |
0 |
1,280 |
1,265 |
1,280 |
166 |
21,142,500 |
25 |
2023071818 Jul 2023 |
0 |
1,275 |
1,190 |
1,210 |
4,601 |
560,733,000 |
207 |
2023072020 Jul 2023 |
0 |
1,275 |
1,210 |
1,250 |
413 |
51,652,000 |
59 |
2023072121 Jul 2023 |
0 |
1,280 |
1,220 |
1,270 |
397 |
49,977,000 |
49 |
2023072525 Jul 2023 |
0 |
1,280 |
1,250 |
1,275 |
204 |
25,956,000 |
19 |
2023072626 Jul 2023 |
0 |
1,270 |
1,250 |
1,270 |
119 |
15,076,500 |
15 |
2023072727 Jul 2023 |
0 |
1,285 |
1,250 |
1,275 |
1,162 |
147,674,000 |
36 |
2023072828 Jul 2023 |
0 |
1,255 |
1,150 |
1,230 |
3,497 |
420,331,500 |
199 |
2023073131 Jul 2023 |
0 |
1,235 |
1,195 |
1,200 |
618 |
74,919,500 |
64 |
2023080202 Aug 2023 |
0 |
1,225 |
1,195 |
1,220 |
133 |
15,951,000 |
31 |
2023080303 Aug 2023 |
0 |
1,230 |
1,200 |
1,225 |
146 |
17,658,000 |
23 |
2023080404 Aug 2023 |
0 |
1,210 |
1,200 |
1,205 |
408 |
49,016,500 |
38 |
2023080707 Aug 2023 |
0 |
1,210 |
1,200 |
1,205 |
378 |
45,421,000 |
28 |
2023080808 Aug 2023 |
0 |
1,210 |
1,195 |
1,200 |
566 |
67,775,500 |
35 |
2023081010 Aug 2023 |
0 |
1,200 |
1,190 |
1,200 |
401 |
47,830,000 |
33 |
2023081111 Aug 2023 |
0 |
1,235 |
1,195 |
1,200 |
216 |
25,961,000 |
23 |
2023081414 Aug 2023 |
0 |
1,200 |
1,190 |
1,195 |
156 |
18,627,000 |
25 |
2023081515 Aug 2023 |
0 |
1,210 |
1,180 |
1,210 |
354 |
42,118,500 |
16 |
2023081818 Aug 2023 |
0 |
1,200 |
1,190 |
1,200 |
4 |
478,000 |
4 |
2023082121 Aug 2023 |
0 |
1,220 |
1,185 |
1,205 |
417 |
49,601,500 |
20 |
2023082424 Aug 2023 |
0 |
1,205 |
1,190 |
1,205 |
132 |
15,772,500 |
12 |
2023082929 Aug 2023 |
0 |
1,205 |
1,185 |
1,190 |
802 |
96,536,500 |
14 |
2023090101 Sep 2023 |
0 |
1,200 |
1,200 |
1,200 |
11 |
1,320,000 |
4 |
2023090404 Sep 2023 |
0 |
1,200 |
1,190 |
1,190 |
24 |
2,862,000 |
10 |
2023090505 Sep 2023 |
0 |
1,195 |
1,185 |
1,190 |
1,171 |
139,359,500 |
17 |
2023090707 Sep 2023 |
0 |
1,180 |
1,170 |
1,175 |
471 |
55,370,500 |
16 |
2023090808 Sep 2023 |
0 |
1,175 |
1,170 |
1,170 |
178 |
20,883,000 |
13 |
2023091111 Sep 2023 |
0 |
1,175 |
1,165 |
1,165 |
325 |
37,904,000 |
19 |
2023091313 Sep 2023 |
0 |
1,170 |
1,170 |
1,170 |
135 |
15,795,000 |
11 |
2023091414 Sep 2023 |
0 |
1,210 |
1,160 |
1,195 |
440 |
51,278,000 |
18 |
2023091515 Sep 2023 |
0 |
1,205 |
1,160 |
1,205 |
29 |
3,405,500 |
11 |
2023092626 Sep 2023 |
0 |
1,205 |
1,170 |
1,205 |
67 |
7,849,500 |
11 |
2023100505 Oct 2023 |
0 |
1,190 |
1,150 |
1,190 |
13 |
1,515,000 |
6 |
2023100606 Oct 2023 |
0 |
1,190 |
1,190 |
1,190 |
6 |
714,000 |
2 |
2023101717 Oct 2023 |
0 |
1,180 |
1,165 |
1,165 |
95 |
11,118,000 |
13 |
2023101818 Oct 2023 |
0 |
1,200 |
1,170 |
1,190 |
17 |
2,002,000 |
8 |
2023101919 Oct 2023 |
0 |
1,185 |
1,160 |
1,185 |
65 |
7,550,000 |
4 |
2023102020 Oct 2023 |
0 |
1,190 |
1,160 |
1,185 |
17 |
2,012,000 |
7 |
2023102323 Oct 2023 |
0 |
1,200 |
1,165 |
1,190 |
20 |
2,342,500 |
8 |
2023102424 Oct 2023 |
0 |
1,190 |
1,165 |
1,190 |
11 |
1,289,500 |
9 |
2023102626 Oct 2023 |
0 |
1,170 |
1,165 |
1,165 |
36 |
4,196,500 |
9 |
2023103030 Oct 2023 |
0 |
1,165 |
1,140 |
1,165 |
80 |
9,148,000 |
8 |
2023103131 Oct 2023 |
0 |
1,165 |
1,145 |
1,150 |
24 |
2,759,000 |
18 |
2023110101 Nov 2023 |
0 |
1,150 |
1,135 |
1,135 |
4,731 |
537,017,000 |
25 |
2023110202 Nov 2023 |
0 |
1,180 |
1,130 |
1,150 |
150 |
17,211,000 |
20 |
2023110303 Nov 2023 |
0 |
1,185 |
1,155 |
1,185 |
3 |
352,500 |
3 |
2023111010 Nov 2023 |
0 |
1,160 |
1,110 |
1,160 |
18 |
2,050,500 |
9 |
2023111717 Nov 2023 |
0 |
1,150 |
1,115 |
1,120 |
112 |
12,524,000 |
16 |
2023112121 Nov 2023 |
0 |
1,150 |
1,135 |
1,140 |
10 |
1,142,500 |
9 |
2023112828 Nov 2023 |
0 |
1,160 |
1,160 |
1,160 |
9 |
1,044,000 |
2 |
2023112929 Nov 2023 |
0 |
1,175 |
1,120 |
1,175 |
96 |
11,067,000 |
20 |
2023120404 Dec 2023 |
0 |
1,150 |
1,120 |
1,150 |
72 |
8,091,500 |
14 |
2023120505 Dec 2023 |
0 |
1,150 |
1,115 |
1,140 |
462 |
52,944,500 |
21 |
2023120606 Dec 2023 |
0 |
1,145 |
1,130 |
1,140 |
557 |
63,423,500 |
13 |
2023120808 Dec 2023 |
0 |
1,150 |
1,115 |
1,145 |
10 |
1,138,000 |
10 |
2023122121 Dec 2023 |
0 |
1,150 |
1,110 |
1,140 |
50 |
5,571,000 |
12 |
2023122222 Dec 2023 |
0 |
1,140 |
1,140 |
1,140 |
116 |
13,224,000 |
8 |
2023122828 Dec 2023 |
0 |
1,180 |
1,115 |
1,145 |
290 |
33,407,500 |
45 |
2023122929 Dec 2023 |
0 |
1,155 |
1,125 |
1,155 |
49 |
5,529,500 |
13 |
2024010303 Jan 2024 |
0 |
1,165 |
1,145 |
1,155 |
33 |
3,799,500 |
9 |
2024010505 Jan 2024 |
0 |
1,165 |
1,145 |
1,165 |
86 |
9,849,000 |
4 |
2024010909 Jan 2024 |
0 |
1,165 |
1,165 |
1,165 |
3 |
349,500 |
3 |
2024011717 Jan 2024 |
0 |
1,180 |
1,150 |
1,180 |
109 |
12,648,500 |
4 |
2024011818 Jan 2024 |
0 |
1,190 |
1,165 |
1,170 |
80 |
9,342,500 |
10 |
2024011919 Jan 2024 |
0 |
1,180 |
1,160 |
1,180 |
232 |
26,919,500 |
8 |
2024013030 Jan 2024 |
0 |
1,175 |
1,160 |
1,175 |
28 |
3,249,500 |
5 |
2024013131 Jan 2024 |
0 |
1,185 |
1,165 |
1,185 |
125 |
14,587,500 |
10 |
2024020606 Feb 2024 |
0 |
1,185 |
1,145 |
1,175 |
57 |
6,623,000 |
8 |
2024021212 Feb 2024 |
0 |
1,180 |
1,160 |
1,180 |
403 |
47,043,000 |
19 |
2024021313 Feb 2024 |
0 |
1,180 |
1,160 |
1,180 |
90 |
10,466,000 |
8 |
2024021515 Feb 2024 |
0 |
1,180 |
1,160 |
1,180 |
302 |
35,048,500 |
24 |
2024022020 Feb 2024 |
0 |
1,165 |
1,155 |
1,165 |
335 |
38,849,000 |
11 |
2024022929 Feb 2024 |
0 |
1,165 |
1,145 |
1,165 |
475 |
54,849,000 |
31 |
2024030101 Mar 2024 |
0 |
1,160 |
1,135 |
1,160 |
939 |
108,201,500 |
47 |
2024030404 Mar 2024 |
0 |
1,165 |
1,155 |
1,165 |
137 |
15,893,500 |
12 |
2024030505 Mar 2024 |
0 |
1,165 |
1,160 |
1,160 |
347 |
40,288,000 |
13 |
2024030808 Mar 2024 |
0 |
1,165 |
1,160 |
1,165 |
308 |
35,731,500 |
19 |
2024031313 Mar 2024 |
0 |
1,165 |
1,155 |
1,160 |
135 |
15,649,500 |
10 |
2024031414 Mar 2024 |
0 |
1,165 |
1,155 |
1,165 |
210 |
24,338,000 |
12 |
2024031515 Mar 2024 |
0 |
1,165 |
1,140 |
1,140 |
1,742 |
200,606,000 |
51 |
2024031818 Mar 2024 |
0 |
1,150 |
1,140 |
1,150 |
770 |
88,023,000 |
21 |
2024031919 Mar 2024 |
0 |
1,160 |
1,145 |
1,150 |
117 |
13,454,000 |
9 |
2024032020 Mar 2024 |
0 |
1,155 |
1,140 |
1,155 |
325 |
37,264,500 |
14 |
2024032121 Mar 2024 |
0 |
1,160 |
1,150 |
1,155 |
209 |
24,087,000 |
10 |
2024032222 Mar 2024 |
0 |
1,155 |
1,150 |
1,155 |
570 |
65,800,000 |
15 |
2024032626 Mar 2024 |
0 |
1,165 |
1,145 |
1,160 |
1,082 |
125,966,500 |
18 |
2024032727 Mar 2024 |
0 |
1,160 |
1,160 |
1,160 |
79 |
9,164,000 |
11 |
2024032828 Mar 2024 |
0 |
1,150 |
1,145 |
1,150 |
446 |
51,154,500 |
30 |
2024040101 Apr 2024 |
0 |
1,150 |
1,140 |
1,140 |
1,012 |
115,892,000 |
38 |
2024040303 Apr 2024 |
0 |
1,160 |
1,140 |
1,140 |
816 |
93,620,000 |
56 |
2024040404 Apr 2024 |
0 |
1,150 |
1,140 |
1,145 |
695 |
79,667,000 |
11 |
2024040505 Apr 2024 |
0 |
1,165 |
1,150 |
1,155 |
1,383 |
159,800,000 |
29 |
2024041616 Apr 2024 |
0 |
1,200 |
1,155 |
1,160 |
477 |
55,334,000 |
31 |
2024041717 Apr 2024 |
0 |
1,220 |
1,160 |
1,195 |
2,079 |
251,280,500 |
41 |
2024041919 Apr 2024 |
0 |
1,220 |
1,140 |
1,160 |
1,447 |
173,262,500 |
43 |
2024042222 Apr 2024 |
0 |
1,265 |
1,145 |
1,200 |
1,591 |
194,310,000 |
101 |
2024042323 Apr 2024 |
0 |
1,265 |
1,215 |
1,220 |
3,045 |
380,021,000 |
87 |
Corporate Action
Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
Proxy Voting |
|
- |
2024040101 Apr 2024 |
2024042424 Apr 2024 |
Active |
Cash Dividend |
(1 KEJU :
75 IDR)
|
2023042727 Apr 2023 |
2023050202 May 2023 |
2023051212 May 2023 |
Active |
Proxy Voting |
|
- |
2023032020 Mar 2023 |
2023041212 Apr 2023 |
Active |
Proxy Voting |
|
- |
2023011010 Jan 2023 |
2023020202 Feb 2023 |
Active |
Proxy Voting |
|
- |
2022030404 Mar 2022 |
2022032929 Mar 2022 |
Active |
Proxy Voting |
|
- |
2021051919 May 2021 |
2021061111 Jun 2021 |
Active |
Proxy Voting |
|
- |
2021042727 Apr 2021 |
2021052020 May 2021 |
Active |
Voluntary Conversion |
(1 KEJU :
1156 IDR)
|
- |
|
2020122323 Dec 2020 |
Active |
Proxy Voting |
|
- |
2020110404 Nov 2020 |
2020112727 Nov 2020 |
Active |
Cash Dividend |
(1 KEJU :
80 IDR)
|
2020072121 Jul 2020 |
2020072323 Jul 2020 |
2020072828 Jul 2020 |
Active |
Cash Dividend |
(1 KEJU :
33 IDR)
|
2020010303 Jan 2020 |
2020010707 Jan 2020 |
2020011313 Jan 2020 |
Active |