PT Mutuagung Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 80.000 | 81.000 | 79.000 | 80.000 | 76.510 | 1,681,100 |
| 2024-08-06 | 78.000 | 81.000 | 77.000 | 79.000 | 75.553 | 2,970,800 |
| 2024-08-05 | 82.000 | 82.000 | 77.000 | 79.000 | 75.553 | 4,041,500 |
| 2024-08-02 | 83.000 | 83.000 | 80.000 | 82.000 | 78.422 | 4,086,300 |
| 2024-08-01 | 74.000 | 87.000 | 74.000 | 82.000 | 78.422 | 11,490,600 |
| 2024-07-31 | 81.000 | 81.000 | 79.000 | 80.000 | 76.510 | 2,530,300 |
| 2024-07-30 | 82.000 | 83.000 | 80.000 | 81.000 | 77.466 | 6,020,400 |
| 2024-07-29 | 78.000 | 95.000 | 78.000 | 81.000 | 77.466 | 67,794,900 |
| 2024-07-26 | 76.000 | 78.000 | 75.000 | 77.000 | 73.641 | 808,100 |
| 2024-07-25 | 78.000 | 78.000 | 75.000 | 76.000 | 72.684 | 1,188,500 |
| 2024-07-24 | 76.000 | 78.000 | 76.000 | 78.000 | 74.597 | 263,700 |
| 2024-07-23 | 78.000 | 78.000 | 76.000 | 76.000 | 72.684 | 1,034,500 |
| 2024-07-22 | 77.000 | 78.000 | 76.000 | 78.000 | 74.597 | 1,353,000 |
| 2024-07-19 | 77.000 | 78.000 | 76.000 | 77.000 | 73.641 | 698,400 |
| 2024-07-18 | 78.000 | 78.000 | 76.000 | 76.000 | 72.684 | 22,377,300 |
| 2024-07-17 | 79.000 | 80.000 | 76.000 | 78.000 | 74.597 | 3,005,200 |
| 2024-07-16 | 79.000 | 81.000 | 78.000 | 79.000 | 75.553 | 2,992,600 |
| 2024-07-15 | 81.000 | 82.000 | 76.000 | 78.000 | 74.597 | 3,358,900 |
| 2024-07-12 | 81.000 | 82.000 | 80.000 | 81.000 | 77.466 | 723,300 |
| 2024-07-11 | 82.000 | 82.000 | 80.000 | 80.000 | 76.510 | 667,400 |
| 2024-07-10 | 82.000 | 82.000 | 79.000 | 82.000 | 78.422 | 780,400 |
| 2024-07-09 | 82.000 | 82.000 | 81.000 | 82.000 | 78.422 | 160,300 |
| 2024-07-08 | 82.000 | 82.000 | 80.000 | 82.000 | 78.422 | 662,900 |
| 2024-07-05 | 81.000 | 82.000 | 80.000 | 82.000 | 78.422 | 1,236,600 |
| 2024-07-04 | 83.000 | 84.000 | 81.000 | 83.000 | 76.510 | 3,014,700 |
| 2024-07-03 | 83.000 | 83.000 | 82.000 | 83.000 | 76.510 | 921,700 |
| 2024-07-02 | 82.000 | 83.000 | 80.000 | 83.000 | 76.510 | 2,730,000 |
| 2024-07-01 | 79.000 | 82.000 | 79.000 | 81.000 | 74.666 | 2,638,400 |
| 2024-06-28 | 80.000 | 81.000 | 79.000 | 80.000 | 73.744 | 1,378,500 |
| 2024-06-27 | 72.000 | 80.000 | 72.000 | 80.000 | 73.744 | 373,300 |
| 2024-06-26 | 72.000 | 80.000 | 72.000 | 79.000 | 72.823 | 1,169,100 |
| 2024-06-25 | 71.000 | 79.000 | 71.000 | 79.000 | 72.823 | 378,400 |
| 2024-06-24 | 70.000 | 80.000 | 70.000 | 79.000 | 72.823 | 886,000 |
| 2024-06-21 | 72.000 | 80.000 | 72.000 | 77.000 | 70.979 | 1,495,800 |
| 2024-06-20 | 77.000 | 81.000 | 77.000 | 79.000 | 72.823 | 1,620,400 |
| 2024-06-19 | 77.000 | 80.000 | 77.000 | 79.000 | 72.823 | 1,188,700 |
| 2024-06-14 | 77.000 | 80.000 | 77.000 | 79.000 | 72.823 | 1,699,800 |
| 2024-06-13 | 72.000 | 80.000 | 72.000 | 79.000 | 72.823 | 1,327,700 |
| 2024-06-12 | 80.000 | 81.000 | 77.000 | 79.000 | 72.823 | 2,117,000 |
| 2024-06-11 | 80.000 | 82.000 | 79.000 | 81.000 | 74.666 | 2,276,000 |
| 2024-06-10 | 81.000 | 81.000 | 80.000 | 81.000 | 74.666 | 534,800 |
| 2024-06-07 | 82.000 | 82.000 | 80.000 | 82.000 | 75.588 | 1,546,100 |
| 2024-06-06 | 82.000 | 83.000 | 81.000 | 82.000 | 75.588 | 655,300 |
| 2024-06-05 | 83.000 | 84.000 | 80.000 | 82.000 | 75.588 | 5,079,300 |
| 2024-06-04 | 84.000 | 84.000 | 81.000 | 83.000 | 76.510 | 2,523,500 |
| 2024-06-03 | 81.000 | 83.000 | 81.000 | 83.000 | 76.510 | 2,121,200 |
| 2024-05-31 | 80.000 | 81.000 | 79.000 | 81.000 | 74.666 | 1,454,800 |
| 2024-05-30 | 79.000 | 80.000 | 78.000 | 80.000 | 73.744 | 628,700 |
| 2024-05-29 | 79.000 | 80.000 | 78.000 | 78.000 | 71.901 | 893,800 |
| 2024-05-28 | 81.000 | 81.000 | 78.000 | 78.000 | 71.901 | 2,713,900 |
| 2024-05-27 | 82.000 | 82.000 | 79.000 | 81.000 | 74.666 | 4,486,100 |
| 2024-05-22 | 80.000 | 84.000 | 79.000 | 82.000 | 75.588 | 4,355,600 |
| 2024-05-21 | 73.000 | 82.000 | 73.000 | 81.000 | 74.666 | 2,206,700 |
| 2024-05-20 | 73.000 | 82.000 | 73.000 | 80.000 | 73.744 | 1,691,100 |
| 2024-05-17 | 74.000 | 83.000 | 74.000 | 80.000 | 73.744 | 7,463,400 |
| 2024-05-16 | 82.000 | 82.000 | 73.000 | 75.000 | 69.135 | 2,853,100 |
| 2024-05-15 | 82.000 | 82.000 | 72.000 | 75.000 | 69.135 | 2,209,400 |
| 2024-05-14 | 75.000 | 75.000 | 73.000 | 75.000 | 69.135 | 1,322,300 |
| 2024-05-13 | 82.000 | 82.000 | 73.000 | 75.000 | 69.135 | 1,505,000 |
| 2024-05-08 | 67.000 | 76.000 | 67.000 | 75.000 | 69.135 | 2,217,800 |
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.