IDX · KEJU · stock

PT Mulia Boga Raya Tbk (KEJU) stock price history

Every IDX trading session of PT Mulia Boga Raya Tbk from Nov 25, 2019 to Sep 28, 2026: 1,649 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get KEJU data, free keyYear by year table

KEJU adjusted close, 2019 to 2026

KEJUPT Mulia Boga Raya Tbk
IDR 595.00+1.3% over one year
202220242026
IDR 1,132
All time high, 2025
IDR 786.65
52 week high, IDR 483.64 low
1,649
Daily sessions since 2019

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.

KEJU key facts

  • PT Mulia Boga Raya Tbk (KEJU) closed at IDR 595.00 on Sep 28, 2026 on IDX.
  • KEJU's all time high close is IDR 1,132, set on Jan 3, 2025; its all time low close is IDR 149.22 on Mar 17, 2020.
  • KEJU's 52 week range is IDR 483.64 to IDR 786.65.
  • KEJU returned +1.3% over the year to Sep 28, 2026 and +109.1% over five years.
  • Since Nov 25, 2019 KEJU returned +157%, +14.8% a year compounded.
  • KEJU's deepest drawdown was -56.7% from Jan 3, 2025 to Apr 8, 2026.
  • DataCedar holds 1,649 daily sessions of KEJU history from Nov 25, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

KEJU price chart, 2019 to 2026

KEJU adjusted close, Nov 25, 2019 to Sep 28, 2026IDR 152.41IDR 402.75IDR 653.09IDR 903.4220192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

KEJU returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-0.8%
3 months+10.2%
6 months+12.4%
Year to date-9.9%
1 year+1.3%
3 years+103.1%
5 years+109.1%
10 yearsn/a
Since Nov 25, 2019+157.0%
Compound annual growth, 6.8 years+14.8%

KEJU records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 1,132 on Jan 3, 2025
All time low close
IDR 149.22 on Mar 17, 2020
52 week high
IDR 786.65 on Oct 23, 2025
52 week low
IDR 483.64 on Apr 8, 2026
Deepest drawdown
-56.7% from Jan 3, 2025 to Apr 8, 2026, not yet recovered
Best single session
+25.0% on Jan 22, 2025
Worst single session
-24.9% on Nov 28, 2019
Volatility, 1 year annualised
36.7%
Sessions closing higher, 1 year
35%
Growth of 1 since 2019
2.6×
Best calendar year
2024, +174%
Worst calendar year
2023, -14%

KEJU price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Nov 25, 2019; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 660.40IDR 665.25IDR 483.64IDR 595.00-9.9%73.9M178
2025IDR 960.48IDR 1,212IDR 471.68IDR 660.40-14.3%465.6M236
2024IDR 275.91IDR 770.29IDR 273.48IDR 770.29+174.3%90.5M237
2023IDR 328.17IDR 328.17IDR 267.40IDR 280.77-14.4%37M239
2022IDR 273.09IDR 401.60IDR 254.73IDR 328.17+20.7%128.1M246
2021IDR 310.95IDR 344.23IDR 257.02IDR 271.94-12.5%99.3M247
2020IDR 195.47IDR 349.97IDR 139.62IDR 310.95+60.8%230.4M242
2019IDR 231.48IDR 361.11IDR 166.67IDR 193.42n/a126.2M24

KEJU monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 595.00-2.5%
August 2026IDR 610.00+10.9%
July 2026IDR 550.00+0.9%
June 2026IDR 545.00-9.2%
May 2026IDR 600.00+10.1%
April 2026IDR 545.00+5.9%
March 2026IDR 514.72-8.6%
February 2026IDR 563.28-9.4%
January 2026IDR 621.55-5.9%
December 2025IDR 660.40-3.5%
November 2025IDR 684.68-2.8%
October 2025IDR 704.10+16.0%

About the KEJU data

Daily bars. 1,649 sessions from Nov 25, 2019 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 25, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/KEJU/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • KBLV PT First Media Tbk
  • KDSI PT Kedawung Setia Industrial Tbk
  • KDTN PT Puri Sentul Permai Tbk
  • KEEN PT Kencana Energi Lestari Tbk
  • KETR PT Ketrosden Triasmitra
  • KICI PT Kedaung Indah Can Tbk
  • KIJA PT Kawasan Industri Jababeka Tbk
  • KING PT Hoffmen Cleanindo Tbk

Common questions

KEJU share price history

Start with any symbol.

Start free