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 9 Oct 2024
100.00% Scripless = 1,500,000,000.000
Local Percentage
77.49%
Foreign Percentage
22.51%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
16 Apr 2024 0 1,200 1,155 1,160 477 55,334,000 31
17 Apr 2024 0 1,220 1,160 1,195 2,079 251,280,500 41
19 Apr 2024 0 1,220 1,140 1,160 1,447 173,262,500 43
22 Apr 2024 0 1,265 1,145 1,200 1,591 194,310,000 101
23 Apr 2024 0 1,265 1,215 1,220 3,045 380,021,000 87
24 Apr 2024 0 1,390 1,230 1,310 4,891 628,777,500 178
25 Apr 2024 0 1,350 1,250 1,310 2,812 368,775,500 146
26 Apr 2024 0 1,340 1,235 1,240 1,277 161,442,000 68
29 Apr 2024 0 1,265 1,215 1,245 666 82,690,500 70
30 Apr 2024 0 1,300 1,245 1,300 642 81,942,000 40
02 May 2024 0 1,300 1,250 1,260 1,308 166,153,500 86
03 May 2024 0 1,290 1,255 1,280 1,194 151,882,500 112
06 May 2024 0 1,290 1,140 1,180 6,756 835,873,500 234
07 May 2024 0 1,225 1,130 1,190 2,137 250,509,000 72
08 May 2024 0 1,200 1,150 1,200 152 17,985,500 28
13 May 2024 0 1,180 1,165 1,180 254 29,874,000 14
14 May 2024 0 1,210 1,180 1,210 648 77,760,000 30
16 May 2024 0 1,280 1,165 1,280 277 34,407,500 28
17 May 2024 0 1,305 1,210 1,260 410 51,231,000 62
21 May 2024 0 1,285 1,215 1,285 184 23,220,000 27
22 May 2024 0 1,285 1,215 1,270 251 31,557,500 38
27 May 2024 0 1,270 1,230 1,245 146 18,462,000 40
30 May 2024 0 1,270 1,245 1,250 101 12,804,000 16
31 May 2024 0 1,270 1,245 1,270 288 36,344,500 29
03 Jun 2024 0 1,270 1,235 1,250 69 8,637,000 18
05 Jun 2024 0 1,270 1,250 1,270 99 12,561,500 12
10 Jun 2024 0 1,270 1,250 1,270 888 112,192,000 42
11 Jun 2024 0 1,270 1,250 1,265 121 15,240,500 17
12 Jun 2024 0 1,265 1,235 1,265 142 17,881,000 27
14 Jun 2024 0 1,270 1,250 1,270 163 20,543,500 28
19 Jun 2024 0 1,265 1,245 1,255 698 87,606,000 21
24 Jun 2024 0 1,265 1,235 1,260 348 43,380,500 25
25 Jun 2024 0 1,260 1,235 1,250 310 38,624,000 13
26 Jun 2024 0 1,250 1,250 1,250 430 53,750,000 19
27 Jun 2024 0 1,260 1,240 1,260 184 23,074,000 7
28 Jun 2024 0 1,260 1,215 1,250 736 90,162,500 36
02 Jul 2024 0 1,260 1,250 1,260 45 5,648,000 11
04 Jul 2024 0 1,260 1,250 1,260 117 14,650,000 9
05 Jul 2024 0 1,270 1,220 1,245 844 105,365,500 37
08 Jul 2024 0 1,265 1,250 1,250 212 26,621,500 14
09 Jul 2024 0 1,265 1,250 1,255 393 49,445,000 23
12 Jul 2024 0 1,270 1,245 1,270 356 45,019,500 18
15 Jul 2024 0 1,270 1,245 1,260 53 6,634,000 14
16 Jul 2024 0 1,265 1,250 1,265 173 21,694,500 12
17 Jul 2024 0 1,265 1,250 1,260 252 31,613,000 10
18 Jul 2024 0 1,265 1,250 1,265 141 17,772,500 16
19 Jul 2024 0 1,270 1,260 1,270 110 13,904,500 12
22 Jul 2024 0 1,270 1,250 1,270 395 50,157,500 17
23 Jul 2024 0 1,280 1,265 1,275 263 33,580,000 13
24 Jul 2024 0 1,275 1,270 1,275 321 40,826,000 18
25 Jul 2024 0 1,285 1,265 1,280 478 61,019,500 16
26 Jul 2024 0 1,285 1,260 1,260 379 48,377,000 23
29 Jul 2024 0 1,280 1,260 1,280 228 29,030,000 15
30 Jul 2024 0 1,285 1,265 1,275 1,440 183,892,000 33
31 Jul 2024 0 1,290 1,250 1,285 279 35,732,500 19
05 Aug 2024 0 1,285 1,250 1,275 773 97,509,000 56
06 Aug 2024 0 1,265 1,255 1,260 265 33,368,500 21
07 Aug 2024 0 1,290 1,260 1,265 155 19,641,500 13
08 Aug 2024 0 1,295 1,265 1,285 688 88,017,000 22
09 Aug 2024 0 1,290 1,280 1,290 537 69,099,000 19
12 Aug 2024 1,295 1,350 1,270 1,330 2,258 292,886,000 89
13 Aug 2024 1,330 1,500 1,330 1,500 9,123 1,348,044,500 210
14 Aug 2024 1,450 1,515 1,440 1,460 1,415 207,662,000 109
15 Aug 2024 1,450 1,460 1,435 1,435 688 99,116,500 58
16 Aug 2024 1,430 1,460 1,400 1,455 577 81,707,500 30
19 Aug 2024 1,455 1,455 1,415 1,420 389 56,030,500 36
20 Aug 2024 1,400 1,420 1,400 1,420 1,105 155,748,500 79
21 Aug 2024 1,415 1,420 1,410 1,415 226 32,041,500 18
22 Aug 2024 1,415 1,420 1,400 1,415 2,278 322,995,500 27
26 Aug 2024 1,415 1,425 1,350 1,400 332 45,709,500 36
27 Aug 2024 1,395 1,395 1,395 1,395 24 3,348,000 11
28 Aug 2024 1,405 1,430 1,395 1,425 1,950 275,067,500 53
29 Aug 2024 1,450 1,500 1,450 1,460 2,949 430,093,500 56
26 Sep 2024 1,645 1,650 1,600 1,615 205 33,485,000 48
27 Sep 2024 1,565 1,700 1,565 1,620 477 76,767,500 61
30 Sep 2024 1,600 1,640 1,570 1,570 194 31,059,000 47
01 Oct 2024 1,610 1,700 1,580 1,640 492 79,268,500 37
02 Oct 2024 1,640 1,700 1,500 1,500 1,451 224,319,500 154
03 Oct 2024 1,540 1,645 1,510 1,610 1,673 264,110,500 108
04 Oct 2024 1,615 1,615 1,510 1,610 142 22,351,000 37
07 Oct 2024 1,570 1,620 1,570 1,575 57 8,972,500 22
08 Oct 2024 1,575 1,645 1,575 1,645 286 45,758,000 27
09 Oct 2024 1,645 1,670 1,625 1,650 908 150,187,500 44

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 KEJU : 53 IDR) 03 May 2024 07 May 2024 17 May 2024 Active
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   - 23 Dec 2020 Active
Proxy Voting   - 04 Nov 2020 27 Nov 2020 Active
Cash Dividend (1 KEJU : 80 IDR) 23 Jul 2020 28 Jul 2020 Cancelled
Proxy Voting   - 18 Jun 2020 13 Jul 2020 Active
Cash Dividend (1 KEJU : 33 IDR) 07 Jan 2020 13 Jan 2020 Cancelled
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online