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%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 Apr 2023 0 1,315 1,285 1,300 1,787 232,454,000 86
14 Apr 2023 0 1,310 1,300 1,310 889 116,034,500 35
17 Apr 2023 0 1,330 1,310 1,320 513 67,613,000 79
18 Apr 2023 0 1,330 1,310 1,330 948 125,597,500 50
26 Apr 2023 0 1,355 1,330 1,340 1,276 171,124,500 143
27 Apr 2023 0 1,355 1,335 1,340 2,567 344,763,500 179
28 Apr 2023 0 1,300 1,250 1,285 2,257 285,017,500 289
08 May 2023 0 1,290 1,240 1,265 195 24,593,000 35
09 May 2023 0 1,270 1,195 1,255 384 46,616,500 50
11 May 2023 0 1,245 1,210 1,245 224 27,308,000 32
15 May 2023 0 1,240 1,200 1,230 780 94,341,000 64
16 May 2023 0 1,240 1,210 1,235 146 18,019,500 25
17 May 2023 0 1,235 1,215 1,235 27 3,328,500 11
25 May 2023 0 1,245 1,215 1,215 62 7,590,000 29
29 May 2023 0 1,240 1,200 1,205 130 15,667,000 31
07 Jun 2023 0 1,235 1,145 1,190 1,855 216,320,000 71
08 Jun 2023 0 1,190 1,100 1,130 7,385 825,640,000 396
09 Jun 2023 0 1,160 1,140 1,160 368 42,324,000 37
12 Jun 2023 0 1,175 1,145 1,175 546 63,883,000 33
13 Jun 2023 0 1,180 1,170 1,175 123 14,400,500 18
14 Jun 2023 0 1,185 1,170 1,175 195 22,899,000 32
16 Jun 2023 0 1,165 1,140 1,165 129 14,874,500 20
22 Jun 2023 0 1,185 1,175 1,185 116 13,733,000 10
27 Jun 2023 0 1,190 1,160 1,190 231 27,386,500 22
03 Jul 2023 0 1,225 1,190 1,225 1,265 154,083,000 94
04 Jul 2023 0 1,240 1,150 1,230 374 45,050,500 58
05 Jul 2023 0 1,325 1,210 1,315 1,720 218,873,000 104
06 Jul 2023 0 1,310 1,280 1,280 507 65,323,500 82
07 Jul 2023 0 1,300 1,280 1,300 251 32,427,000 33
12 Jul 2023 0 1,290 1,270 1,280 266 34,139,500 27
14 Jul 2023 0 1,280 1,265 1,280 166 21,142,500 25
18 Jul 2023 0 1,275 1,190 1,210 4,601 560,733,000 207
20 Jul 2023 0 1,275 1,210 1,250 413 51,652,000 59
21 Jul 2023 0 1,280 1,220 1,270 397 49,977,000 49
25 Jul 2023 0 1,280 1,250 1,275 204 25,956,000 19
26 Jul 2023 0 1,270 1,250 1,270 119 15,076,500 15
27 Jul 2023 0 1,285 1,250 1,275 1,162 147,674,000 36
28 Jul 2023 0 1,255 1,150 1,230 3,497 420,331,500 199
31 Jul 2023 0 1,235 1,195 1,200 618 74,919,500 64
02 Aug 2023 0 1,225 1,195 1,220 133 15,951,000 31
03 Aug 2023 0 1,230 1,200 1,225 146 17,658,000 23
04 Aug 2023 0 1,210 1,200 1,205 408 49,016,500 38
07 Aug 2023 0 1,210 1,200 1,205 378 45,421,000 28
08 Aug 2023 0 1,210 1,195 1,200 566 67,775,500 35
10 Aug 2023 0 1,200 1,190 1,200 401 47,830,000 33
11 Aug 2023 0 1,235 1,195 1,200 216 25,961,000 23
14 Aug 2023 0 1,200 1,190 1,195 156 18,627,000 25
15 Aug 2023 0 1,210 1,180 1,210 354 42,118,500 16
18 Aug 2023 0 1,200 1,190 1,200 4 478,000 4
21 Aug 2023 0 1,220 1,185 1,205 417 49,601,500 20
24 Aug 2023 0 1,205 1,190 1,205 132 15,772,500 12
29 Aug 2023 0 1,205 1,185 1,190 802 96,536,500 14
01 Sep 2023 0 1,200 1,200 1,200 11 1,320,000 4
04 Sep 2023 0 1,200 1,190 1,190 24 2,862,000 10
05 Sep 2023 0 1,195 1,185 1,190 1,171 139,359,500 17
07 Sep 2023 0 1,180 1,170 1,175 471 55,370,500 16
08 Sep 2023 0 1,175 1,170 1,170 178 20,883,000 13
11 Sep 2023 0 1,175 1,165 1,165 325 37,904,000 19
13 Sep 2023 0 1,170 1,170 1,170 135 15,795,000 11
14 Sep 2023 0 1,210 1,160 1,195 440 51,278,000 18
15 Sep 2023 0 1,205 1,160 1,205 29 3,405,500 11
26 Sep 2023 0 1,205 1,170 1,205 67 7,849,500 11
05 Oct 2023 0 1,190 1,150 1,190 13 1,515,000 6
06 Oct 2023 0 1,190 1,190 1,190 6 714,000 2
17 Oct 2023 0 1,180 1,165 1,165 95 11,118,000 13
18 Oct 2023 0 1,200 1,170 1,190 17 2,002,000 8
19 Oct 2023 0 1,185 1,160 1,185 65 7,550,000 4
20 Oct 2023 0 1,190 1,160 1,185 17 2,012,000 7
23 Oct 2023 0 1,200 1,165 1,190 20 2,342,500 8
24 Oct 2023 0 1,190 1,165 1,190 11 1,289,500 9
26 Oct 2023 0 1,170 1,165 1,165 36 4,196,500 9
30 Oct 2023 0 1,165 1,140 1,165 80 9,148,000 8
31 Oct 2023 0 1,165 1,145 1,150 24 2,759,000 18
01 Nov 2023 0 1,150 1,135 1,135 4,731 537,017,000 25
02 Nov 2023 0 1,180 1,130 1,150 150 17,211,000 20
03 Nov 2023 0 1,185 1,155 1,185 3 352,500 3
10 Nov 2023 0 1,160 1,110 1,160 18 2,050,500 9
17 Nov 2023 0 1,150 1,115 1,120 112 12,524,000 16
21 Nov 2023 0 1,150 1,135 1,140 10 1,142,500 9
28 Nov 2023 0 1,160 1,160 1,160 9 1,044,000 2
29 Nov 2023 0 1,175 1,120 1,175 96 11,067,000 20
04 Dec 2023 0 1,150 1,120 1,150 72 8,091,500 14
05 Dec 2023 0 1,150 1,115 1,140 462 52,944,500 21
06 Dec 2023 0 1,145 1,130 1,140 557 63,423,500 13
08 Dec 2023 0 1,150 1,115 1,145 10 1,138,000 10
21 Dec 2023 0 1,150 1,110 1,140 50 5,571,000 12
22 Dec 2023 0 1,140 1,140 1,140 116 13,224,000 8
28 Dec 2023 0 1,180 1,115 1,145 290 33,407,500 45
29 Dec 2023 0 1,155 1,125 1,155 49 5,529,500 13
03 Jan 2024 0 1,165 1,145 1,155 33 3,799,500 9
05 Jan 2024 0 1,165 1,145 1,165 86 9,849,000 4
09 Jan 2024 0 1,165 1,165 1,165 3 349,500 3
17 Jan 2024 0 1,180 1,150 1,180 109 12,648,500 4
18 Jan 2024 0 1,190 1,165 1,170 80 9,342,500 10
19 Jan 2024 0 1,180 1,160 1,180 232 26,919,500 8
30 Jan 2024 0 1,175 1,160 1,175 28 3,249,500 5
31 Jan 2024 0 1,185 1,165 1,185 125 14,587,500 10
06 Feb 2024 0 1,185 1,145 1,175 57 6,623,000 8
12 Feb 2024 0 1,180 1,160 1,180 403 47,043,000 19
13 Feb 2024 0 1,180 1,160 1,180 90 10,466,000 8
15 Feb 2024 0 1,180 1,160 1,180 302 35,048,500 24
20 Feb 2024 0 1,165 1,155 1,165 335 38,849,000 11
29 Feb 2024 0 1,165 1,145 1,165 475 54,849,000 31
01 Mar 2024 0 1,160 1,135 1,160 939 108,201,500 47
04 Mar 2024 0 1,165 1,155 1,165 137 15,893,500 12
05 Mar 2024 0 1,165 1,160 1,160 347 40,288,000 13
08 Mar 2024 0 1,165 1,160 1,165 308 35,731,500 19
13 Mar 2024 0 1,165 1,155 1,160 135 15,649,500 10
14 Mar 2024 0 1,165 1,155 1,165 210 24,338,000 12
15 Mar 2024 0 1,165 1,140 1,140 1,742 200,606,000 51
18 Mar 2024 0 1,150 1,140 1,150 770 88,023,000 21
19 Mar 2024 0 1,160 1,145 1,150 117 13,454,000 9
20 Mar 2024 0 1,155 1,140 1,155 325 37,264,500 14
21 Mar 2024 0 1,160 1,150 1,155 209 24,087,000 10
22 Mar 2024 0 1,155 1,150 1,155 570 65,800,000 15
26 Mar 2024 0 1,165 1,145 1,160 1,082 125,966,500 18
27 Mar 2024 0 1,160 1,160 1,160 79 9,164,000 11
28 Mar 2024 0 1,150 1,145 1,150 446 51,154,500 30
01 Apr 2024 0 1,150 1,140 1,140 1,012 115,892,000 38
03 Apr 2024 0 1,160 1,140 1,140 816 93,620,000 56
04 Apr 2024 0 1,150 1,140 1,145 695 79,667,000 11
05 Apr 2024 0 1,165 1,150 1,155 1,383 159,800,000 29

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 01 Apr 2024 24 Apr 2024 Active
Cash Dividend (1 KEJU : 75 IDR) 27 Apr 2023 02 May 2023 12 May 2023 Active
Proxy Voting   - 20 Mar 2023 12 Apr 2023 Active
Proxy Voting   - 10 Jan 2023 02 Feb 2023 Active
Proxy Voting   - 04 Mar 2022 29 Mar 2022 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online