PT Mutuagung Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 98.000 | 105.00 | 92.000 | 94.000 | 94.000 | 77,989,200 |
| 2026-10-16 | 98.000 | 105.00 | 98.000 | 98.000 | 98.000 | 37,325,500 |
| 2026-10-15 | 118.00 | 119.00 | 112.00 | 115.00 | 115.00 | 25,262,200 |
| 2026-10-14 | 122.00 | 125.00 | 120.00 | 120.00 | 120.00 | 14,112,700 |
| 2026-10-13 | 121.00 | 127.00 | 115.00 | 122.00 | 122.00 | 40,577,700 |
| 2026-10-12 | 124.00 | 126.00 | 121.00 | 121.00 | 121.00 | 14,425,300 |
| 2026-10-09 | 124.00 | 127.00 | 119.00 | 124.00 | 124.00 | 19,540,400 |
| 2026-10-08 | 133.00 | 134.00 | 125.00 | 125.00 | 125.00 | 24,305,800 |
| 2026-10-07 | 135.00 | 136.00 | 130.00 | 131.00 | 131.00 | 24,601,200 |
| 2026-10-06 | 133.00 | 142.00 | 132.00 | 134.00 | 134.00 | 107,768,500 |
| 2026-10-05 | 121.00 | 143.00 | 120.00 | 136.00 | 136.00 | 271,847,500 |
| 2026-10-02 | 119.00 | 121.00 | 116.00 | 119.00 | 119.00 | 6,323,500 |
| 2026-10-01 | 120.00 | 122.00 | 117.00 | 118.00 | 118.00 | 12,178,800 |
| 2026-09-30 | 123.00 | 127.00 | 118.00 | 120.00 | 120.00 | 36,571,000 |
| 2026-09-29 | 118.00 | 120.00 | 111.00 | 118.00 | 118.00 | 19,257,300 |
| 2026-09-28 | 120.00 | 121.00 | 116.00 | 117.00 | 117.00 | 14,706,100 |
| 2026-09-25 | 129.00 | 130.00 | 114.00 | 120.00 | 120.00 | 40,422,000 |
| 2026-09-24 | 135.00 | 135.00 | 127.00 | 129.00 | 129.00 | 16,988,500 |
| 2026-09-23 | 127.00 | 137.00 | 126.00 | 134.00 | 134.00 | 64,089,200 |
| 2026-09-22 | 136.00 | 136.00 | 125.00 | 125.00 | 125.00 | 38,049,500 |
| 2026-09-21 | 137.00 | 139.00 | 134.00 | 135.00 | 135.00 | 32,857,900 |
| 2026-09-18 | 133.00 | 143.00 | 130.00 | 136.00 | 136.00 | 98,347,500 |
| 2026-09-17 | 140.00 | 141.00 | 131.00 | 132.00 | 132.00 | 43,910,400 |
| 2026-09-16 | 128.00 | 147.00 | 127.00 | 139.00 | 139.00 | 240,795,600 |
| 2026-09-15 | 132.00 | 133.00 | 125.00 | 129.00 | 129.00 | 22,532,800 |
| 2026-09-14 | 136.00 | 142.00 | 126.00 | 131.00 | 131.00 | 115,243,900 |
| 2026-09-11 | 117.00 | 155.00 | 113.00 | 135.00 | 135.00 | 527,826,400 |
| 2026-09-10 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 8,513,500 |
| 2026-09-09 | 120.00 | 121.00 | 117.00 | 117.00 | 117.00 | 7,683,800 |
| 2026-09-08 | 122.00 | 124.00 | 114.00 | 120.00 | 120.00 | 24,104,100 |
| 2026-09-07 | 122.00 | 124.00 | 120.00 | 121.00 | 121.00 | 7,211,500 |
| 2026-09-04 | 126.00 | 126.00 | 121.00 | 122.00 | 122.00 | 15,294,600 |
| 2026-09-03 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | 17,312,000 |
| 2026-09-02 | 126.00 | 130.00 | 124.00 | 127.00 | 127.00 | 15,742,200 |
| 2026-09-01 | 125.00 | 132.00 | 125.00 | 127.00 | 127.00 | 30,401,000 |
| 2026-08-31 | 129.00 | 130.00 | 123.00 | 125.00 | 125.00 | 33,979,300 |
| 2026-08-28 | 135.00 | 136.00 | 128.00 | 129.00 | 129.00 | 36,528,700 |
| 2026-08-27 | 133.00 | 139.00 | 127.00 | 133.00 | 133.00 | 84,322,300 |
| 2026-08-26 | 133.00 | 146.00 | 124.00 | 133.00 | 133.00 | 376,208,500 |
| 2026-08-25 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2026-08-24 | 134.00 | 141.00 | 123.00 | 126.00 | 126.00 | 106,981,400 |
| 2026-08-21 | 115.00 | 120.00 | 115.00 | 120.00 | 120.00 | 7,070,900 |
| 2026-08-20 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | 1,624,800 |
| 2026-08-19 | 115.00 | 119.00 | 113.00 | 115.00 | 115.00 | 4,793,400 |
| 2026-08-18 | 112.00 | 116.00 | 112.00 | 115.00 | 115.00 | 3,758,600 |
| 2026-08-17 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2026-08-14 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 919,600 |
| 2026-08-13 | 113.00 | 116.00 | 110.00 | 113.00 | 113.00 | 3,212,600 |
| 2026-08-12 | 111.00 | 114.00 | 110.00 | 113.00 | 113.00 | 3,022,600 |
| 2026-08-11 | 116.00 | 118.00 | 110.00 | 111.00 | 111.00 | 6,480,700 |
| 2026-08-10 | 111.00 | 116.00 | 111.00 | 116.00 | 116.00 | 6,786,300 |
| 2026-08-07 | 109.00 | 112.00 | 109.00 | 110.00 | 110.00 | 993,400 |
| 2026-08-06 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | 2,637,600 |
| 2026-08-05 | 113.00 | 113.00 | 109.00 | 110.00 | 110.00 | 3,135,700 |
| 2026-08-04 | 114.00 | 114.00 | 110.00 | 112.00 | 112.00 | 2,567,900 |
| 2026-08-03 | 108.00 | 113.00 | 107.00 | 111.00 | 111.00 | 7,693,500 |
| 2026-07-31 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 1,925,400 |
| 2026-07-30 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 521,700 |
| 2026-07-29 | 108.00 | 111.00 | 105.00 | 108.00 | 108.00 | 5,023,400 |
| 2026-07-28 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 1,379,300 |
Page 1 of 13 · 777 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 2.3100 IDR |
| 2025-06-12 | 2.3000 IDR |
| 2024-07-05 | 3.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.