Stock listing
IDX:KEJU PT Mulia Boga Raya Tbk Saham
Follow PT Mulia Boga Raya Tbk into a list and get an email when it puts out news.
Share price · IDX:KEJU
575.00 IDR -5.00 (-0.9%)
Close on Oct 30, 2026
- Day range
- 570.00 – 575.00 IDROct 30, 2026
- Volume
- 33,100 sharesOct 30, 2026
- Market cap
- 3.23T IDRAt the close on Oct 30, 2026 · price × 5.62B shares outstanding
- 52-week range
- 498.00 – 765.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 89.32M IDRMedian day 97,700 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:KEJU · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 575.00 | -5.00 | -0.9% | 570.00 | 575.00 | 570.00 | 33,100 | |
| 580.00 | -10.00 | -1.7% | 590.00 | 595.00 | 580.00 | 195,800 | |
| 590.00 | +10.00 | +1.7% | 580.00 | 605.00 | 580.00 | 12,300 | |
| 580.00 | -20.00 | -3.3% | 600.00 | 600.00 | 580.00 | 19,900 | |
| 600.00 | -5.00 | -0.8% | 605.00 | 605.00 | 580.00 | 172,600 | |
| 605.00 | +20.00 | +3.4% | 585.00 | 625.00 | 585.00 | 511,700 | |
| 585.00 | -5.00 | -0.8% | 590.00 | 590.00 | 580.00 | 126,300 | |
| 590.00 | +5.00 | +0.9% | 585.00 | 615.00 | 585.00 | 539,100 | |
| 585.00 | +55.00 | +10.4% | 520.00 | 595.00 | 520.00 | 97,700 | |
| 530.00 | -10.00 | -1.9% | 560.00 | 565.00 | 510.00 | 210,300 | |
| 540.00 | -50.00 | -8.5% | 585.00 | 585.00 | 505.00 | 520,100 | |
| 590.00 | 0.00 | 0.0% | 590.00 | 595.00 | 590.00 | 42,900 | |
| 590.00 | -5.00 | -0.8% | 590.00 | 595.00 | 585.00 | 7,200 | |
| 595.00 | +15.00 | +2.6% | 580.00 | 595.00 | 570.00 | 163,900 | |
| 580.00 | 0.00 | 0.0% | 575.00 | 580.00 | 570.00 | 51,400 | |
| 580.00 | +5.00 | +0.9% | 585.00 | 585.00 | 570.00 | 17,700 | |
| 575.00 | -10.00 | -1.7% | 585.00 | 585.00 | 575.00 | 36,900 | |
| 585.00 | +5.00 | +0.9% | 585.00 | 585.00 | 580.00 | 77,400 | |
| 580.00 | -15.00 | -2.5% | 595.00 | 595.00 | 580.00 | 198,500 | |
| 595.00 | +15.00 | +2.6% | 580.00 | 595.00 | 580.00 | 22,600 | |
| 580.00 | -5.00 | -0.9% | 580.00 | 585.00 | 575.00 | 13,400 | |
| 585.00 | -5.00 | -0.8% | 585.00 | 585.00 | 580.00 | 46,000 | |
| 590.00 | +10.00 | +1.7% | 580.00 | 590.00 | 580.00 | 32,000 | |
| 580.00 | -15.00 | -2.5% | 590.00 | 605.00 | 580.00 | 249,800 | |
| 595.00 | 0.00 | 0.0% | 595.00 | 595.00 | 580.00 | 63,600 | |
| 595.00 | -5.00 | -0.8% | 600.00 | 610.00 | 580.00 | 122,900 | |
| 600.00 | +5.00 | +0.8% | 595.00 | 605.00 | 595.00 | 125,500 | |
| 595.00 | 0.00 | 0.0% | 590.00 | 595.00 | 585.00 | 37,800 | |
| 595.00 | 0.00 | 0.0% | 595.00 | 600.00 | 585.00 | 118,700 | |
| 595.00 | 0.00 | 0.0% | 595.00 | 600.00 | 585.00 | 160,200 | |
| 595.00 | -5.00 | -0.8% | 600.00 | 600.00 | 595.00 | 21,900 | |
| 600.00 | +5.00 | +0.8% | 600.00 | 610.00 | 595.00 | 25,200 | |
| 595.00 | 0.00 | 0.0% | 595.00 | 605.00 | 590.00 | 22,200 | |
| 595.00 | -5.00 | -0.8% | 595.00 | 610.00 | 590.00 | 74,700 | |
| 600.00 | 0.00 | 0.0% | 600.00 | 600.00 | 580.00 | 75,000 | |
| 600.00 | 0.00 | 0.0% | 600.00 | 605.00 | 590.00 | 52,800 | |
| 600.00 | -15.00 | -2.4% | 620.00 | 620.00 | 595.00 | 418,500 | |
| 615.00 | -10.00 | -1.6% | 625.00 | 625.00 | 615.00 | 236,100 | |
| 625.00 | +5.00 | +0.8% | 620.00 | 625.00 | 615.00 | 59,500 | |
| 620.00 | 0.00 | 0.0% | 620.00 | 620.00 | 615.00 | 17,600 | |
| 620.00 | -5.00 | -0.8% | 620.00 | 620.00 | 615.00 | 209,800 | |
| 625.00 | -5.00 | -0.8% | 630.00 | 630.00 | 610.00 | 128,100 | |
| 630.00 | +5.00 | +0.8% | 625.00 | 630.00 | 610.00 | 253,700 | |
| 625.00 | +15.00 | +2.5% | 610.00 | 645.00 | 610.00 | 589,700 | |
| 610.00 | +10.00 | +1.7% | 605.00 | 610.00 | 600.00 | 136,200 | |
| 600.00 | 0.00 | 0.0% | 600.00 | 650.00 | 600.00 | 666,500 | |
| 600.00 | +15.00 | +2.6% | 590.00 | 625.00 | 585.00 | 559,300 | |
| 585.00 | +5.00 | +0.9% | 580.00 | 585.00 | 580.00 | 225,500 | |
| 580.00 | 0.00 | 0.0% | 580.00 | 580.00 | 580.00 | 0 | |
| 580.00 | -5.00 | -0.9% | 580.00 | 585.00 | 575.00 | 44,600 | |
| 585.00 | 0.00 | 0.0% | 585.00 | 595.00 | 575.00 | 50,300 | |
| 585.00 | -10.00 | -1.7% | 595.00 | 595.00 | 580.00 | 60,600 | |
| 595.00 | -5.00 | -0.8% | 600.00 | 600.00 | 590.00 | 155,200 | |
| 600.00 | +5.00 | +0.8% | 595.00 | 600.00 | 590.00 | 189,100 | |
| 595.00 | 0.00 | 0.0% | 595.00 | 595.00 | 595.00 | 0 | |
| 595.00 | +5.00 | +0.8% | 590.00 | 600.00 | 580.00 | 99,600 | |
| 590.00 | +10.00 | +1.7% | 580.00 | 600.00 | 570.00 | 286,600 | |
| 580.00 | +15.00 | +2.7% | 565.00 | 580.00 | 565.00 | 100,600 | |
| 565.00 | -30.00 | -5.0% | 595.00 | 595.00 | 565.00 | 459,300 | |
| 595.00 | +10.00 | +1.7% | 590.00 | 595.00 | 585.00 | 66,700 | |
| 585.00 | +10.00 | +1.7% | 575.00 | 585.00 | 565.00 | 237,700 | |
| 575.00 | -5.00 | -0.9% | 575.00 | 575.00 | 565.00 | 68,600 | |
| 580.00 | +15.00 | +2.7% | 570.00 | 580.00 | 565.00 | 103,000 | |
| 565.00 | +15.00 | +2.7% | 550.00 | 575.00 | 550.00 | 211,900 | |
| 550.00 | 0.00 | 0.0% | 550.00 | 550.00 | 540.00 | 80,100 | |
| 550.00 | 0.00 | 0.0% | 550.00 | 560.00 | 540.00 | 43,500 | |
| 550.00 | +10.00 | +1.9% | 545.00 | 555.00 | 540.00 | 70,900 |
- Ticker
- IDX:KEJU
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 5, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 580.00 (-2.5%) on Oct 6, 2026
Submission of Affiliate/Conflict of Interest Transaction Information
Jun 29, 2026
Closed 545.00 (+0.9%) on Jun 30, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Jun 17, 2026
Closed 580.00 (-4.1%) on Jun 18, 2026
Public Expose Report Disclosure - Annual (CORRECTION)
Apr 27, 2026
Closed 560.00 (0.0%) on Apr 28, 2026
Public Expose Report Disclosure - Annual
Apr 23, 2026
Closed 550.00 (-1.8%) on Apr 24, 2026
Report of ownership or any changes in share ownership of public companies
Apr 17, 2026
Closed 545.00 (-1.8%) on Apr 20, 2026
Public Expose Material Submission - Annual
Apr 16, 2026
Closed 555.00 (0.0%) on Apr 17, 2026
General Announcement Public Expose - Annual
Apr 7, 2026
Closed 530.00 (0.0%) on Apr 7, 2026
Submission of Annual And Sustainability Report (CORRECTION)
Mar 31, 2026
Closed 530.00 (-1.9%) on Mar 31, 2026
Submission of Annual And Sustainability Report
Mar 30, 2026
Closed 530.00 (-1.9%) on Mar 31, 2026
PT Mulia Boga Raya Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 11 in the last 12 months · 11 in all · newest Oct 5, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Mulia Boga Raya Tbk.