PT Mutuagung Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 77.000 | 79.000 | 74.000 | 75.000 | 69.135 | 1,920,700 |
| 2024-05-06 | 79.000 | 79.000 | 76.000 | 77.000 | 70.979 | 1,693,900 |
| 2024-05-03 | 78.000 | 80.000 | 77.000 | 79.000 | 72.823 | 1,854,400 |
| 2024-05-02 | 79.000 | 80.000 | 75.000 | 78.000 | 71.901 | 4,568,300 |
| 2024-04-30 | 80.000 | 81.000 | 78.000 | 79.000 | 72.823 | 2,875,100 |
| 2024-04-29 | 81.000 | 81.000 | 79.000 | 80.000 | 73.744 | 2,009,300 |
| 2024-04-26 | 52.000 | 81.000 | 52.000 | 80.000 | 73.744 | 2,801,300 |
| 2024-04-25 | 80.000 | 82.000 | 79.000 | 80.000 | 73.744 | 909,800 |
| 2024-04-24 | 81.000 | 81.000 | 79.000 | 80.000 | 73.744 | 473,800 |
| 2024-04-23 | 79.000 | 82.000 | 79.000 | 81.000 | 74.666 | 1,352,400 |
| 2024-04-22 | 82.000 | 83.000 | 77.000 | 79.000 | 72.823 | 6,216,600 |
| 2024-04-19 | 83.000 | 83.000 | 77.000 | 79.000 | 72.823 | 4,636,400 |
| 2024-04-18 | 86.000 | 86.000 | 78.000 | 81.000 | 74.666 | 1,672,200 |
| 2024-04-17 | 81.000 | 81.000 | 71.000 | 80.000 | 73.744 | 5,167,300 |
| 2024-04-16 | 87.000 | 87.000 | 79.000 | 79.000 | 72.823 | 3,016,600 |
| 2024-04-05 | 86.000 | 86.000 | 80.000 | 82.000 | 75.588 | 810,200 |
| 2024-04-04 | 87.000 | 87.000 | 80.000 | 81.000 | 74.666 | 1,329,500 |
| 2024-04-03 | 82.000 | 83.000 | 80.000 | 80.000 | 73.744 | 4,673,300 |
| 2024-04-02 | 72.000 | 84.000 | 72.000 | 82.000 | 75.588 | 2,558,900 |
| 2024-04-01 | 77.000 | 86.000 | 77.000 | 84.000 | 77.432 | 9,944,300 |
| 2024-03-28 | 85.000 | 90.000 | 85.000 | 85.000 | 78.353 | 15,626,700 |
| 2024-03-27 | 92.000 | 93.000 | 89.000 | 90.000 | 82.962 | 3,512,700 |
| 2024-03-26 | 92.000 | 92.000 | 92.000 | 92.000 | 84.806 | 0 |
| 2024-03-25 | 92.000 | 92.000 | 92.000 | 92.000 | 84.806 | 0 |
| 2024-03-22 | 95.000 | 95.000 | 92.000 | 92.000 | 84.806 | 1,395,100 |
| 2024-03-21 | 91.000 | 96.000 | 90.000 | 94.000 | 86.650 | 5,579,400 |
| 2024-03-20 | 90.000 | 94.000 | 90.000 | 91.000 | 83.884 | 4,147,300 |
| 2024-03-19 | 91.000 | 92.000 | 90.000 | 90.000 | 82.962 | 2,214,600 |
| 2024-03-18 | 92.000 | 94.000 | 90.000 | 91.000 | 83.884 | 3,593,900 |
| 2024-03-15 | 87.000 | 97.000 | 87.000 | 92.000 | 84.806 | 18,172,400 |
| 2024-03-14 | 82.000 | 90.000 | 82.000 | 89.000 | 82.041 | 3,010,000 |
| 2024-03-13 | 89.000 | 90.000 | 88.000 | 89.000 | 82.041 | 4,461,200 |
| 2024-03-08 | 84.000 | 92.000 | 84.000 | 90.000 | 82.962 | 6,582,600 |
| 2024-03-07 | 88.000 | 94.000 | 88.000 | 91.000 | 83.884 | 13,117,400 |
| 2024-03-06 | 91.000 | 91.000 | 88.000 | 88.000 | 81.119 | 7,253,500 |
| 2024-03-05 | 91.000 | 98.000 | 86.000 | 90.000 | 82.962 | 37,790,900 |
| 2024-03-04 | 105.00 | 105.00 | 89.000 | 91.000 | 83.884 | 42,691,600 |
| 2024-03-01 | 86.000 | 108.00 | 86.000 | 103.00 | 94.946 | 213,483,400 |
| 2024-02-29 | 90.000 | 91.000 | 85.000 | 86.000 | 79.275 | 7,085,300 |
| 2024-02-28 | 89.000 | 89.000 | 85.000 | 88.000 | 81.119 | 3,746,200 |
| 2024-02-27 | 90.000 | 91.000 | 87.000 | 89.000 | 82.041 | 2,650,900 |
| 2024-02-26 | 88.000 | 90.000 | 87.000 | 90.000 | 82.962 | 1,022,100 |
| 2024-02-23 | 89.000 | 89.000 | 87.000 | 88.000 | 81.119 | 1,117,200 |
| 2024-02-22 | 82.000 | 90.000 | 82.000 | 88.000 | 81.119 | 1,991,300 |
| 2024-02-21 | 90.000 | 90.000 | 87.000 | 89.000 | 82.041 | 1,856,900 |
| 2024-02-20 | 91.000 | 91.000 | 89.000 | 90.000 | 82.962 | 1,608,200 |
| 2024-02-19 | 91.000 | 91.000 | 89.000 | 91.000 | 83.884 | 1,411,400 |
| 2024-02-16 | 93.000 | 93.000 | 90.000 | 91.000 | 83.884 | 2,372,100 |
| 2024-02-15 | 92.000 | 93.000 | 90.000 | 93.000 | 85.728 | 2,052,800 |
| 2024-02-13 | 92.000 | 93.000 | 90.000 | 92.000 | 84.806 | 1,678,600 |
| 2024-02-12 | 90.000 | 93.000 | 90.000 | 92.000 | 84.806 | 1,961,100 |
| 2024-02-07 | 84.000 | 94.000 | 84.000 | 90.000 | 82.962 | 3,326,900 |
| 2024-02-06 | 81.000 | 89.000 | 81.000 | 87.000 | 80.197 | 797,800 |
| 2024-02-05 | 89.000 | 89.000 | 87.000 | 88.000 | 81.119 | 727,700 |
| 2024-02-02 | 84.000 | 90.000 | 84.000 | 89.000 | 82.041 | 1,279,100 |
| 2024-02-01 | 85.000 | 90.000 | 85.000 | 88.000 | 81.119 | 2,634,300 |
| 2024-01-31 | 89.000 | 91.000 | 88.000 | 89.000 | 82.041 | 1,507,100 |
| 2024-01-30 | 90.000 | 92.000 | 89.000 | 90.000 | 82.962 | 685,100 |
| 2024-01-29 | 90.000 | 92.000 | 89.000 | 90.000 | 82.962 | 1,849,500 |
| 2024-01-26 | 85.000 | 91.000 | 85.000 | 90.000 | 82.962 | 4,614,000 |
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.