PT Mutuagung Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 85.000 | 94.000 | 85.000 | 90.000 | 82.962 | 4,353,000 |
| 2024-01-24 | 95.000 | 95.000 | 92.000 | 93.000 | 85.728 | 3,549,300 |
| 2024-01-23 | 88.000 | 96.000 | 88.000 | 95.000 | 87.571 | 2,205,300 |
| 2024-01-22 | 100.00 | 100.00 | 93.000 | 96.000 | 88.493 | 4,209,200 |
| 2024-01-19 | 98.000 | 99.000 | 95.000 | 97.000 | 89.415 | 960,600 |
| 2024-01-18 | 96.000 | 98.000 | 96.000 | 98.000 | 90.337 | 2,813,400 |
| 2024-01-17 | 97.000 | 97.000 | 95.000 | 96.000 | 88.493 | 2,952,800 |
| 2024-01-16 | 95.000 | 98.000 | 94.000 | 96.000 | 88.493 | 1,962,200 |
| 2024-01-15 | 97.000 | 97.000 | 97.000 | 97.000 | 89.415 | 0 |
| 2024-01-12 | 74.000 | 98.000 | 74.000 | 97.000 | 89.415 | 5,671,200 |
| 2024-01-11 | 100.00 | 101.00 | 94.000 | 94.000 | 86.650 | 29,359,000 |
| 2024-01-10 | 92.000 | 103.00 | 92.000 | 100.00 | 92.180 | 6,831,700 |
| 2024-01-09 | 106.00 | 106.00 | 100.00 | 102.00 | 94.024 | 8,694,000 |
| 2024-01-08 | 105.00 | 106.00 | 104.00 | 106.00 | 97.711 | 3,397,600 |
| 2024-01-05 | 104.00 | 106.00 | 102.00 | 104.00 | 95.868 | 2,797,800 |
| 2024-01-04 | 103.00 | 106.00 | 103.00 | 104.00 | 95.868 | 5,272,700 |
| 2024-01-03 | 106.00 | 108.00 | 103.00 | 104.00 | 95.868 | 7,294,200 |
| 2024-01-02 | 110.00 | 116.00 | 104.00 | 106.00 | 97.711 | 34,030,000 |
| 2023-12-29 | 102.00 | 110.00 | 100.00 | 110.00 | 101.40 | 33,580,400 |
| 2023-12-28 | 102.00 | 103.00 | 99.000 | 102.00 | 94.024 | 6,384,100 |
| 2023-12-27 | 100.00 | 103.00 | 99.000 | 102.00 | 94.024 | 10,928,600 |
| 2023-12-22 | 100.00 | 101.00 | 98.000 | 100.00 | 92.180 | 8,199,600 |
| 2023-12-21 | 99.000 | 100.00 | 98.000 | 100.00 | 92.180 | 7,150,500 |
| 2023-12-20 | 99.000 | 101.00 | 98.000 | 99.000 | 91.259 | 6,632,900 |
| 2023-12-19 | 98.000 | 101.00 | 96.000 | 99.000 | 91.259 | 13,410,100 |
| 2023-12-18 | 79.000 | 100.00 | 79.000 | 98.000 | 90.337 | 5,614,100 |
| 2023-12-15 | 100.00 | 101.00 | 97.000 | 99.000 | 91.259 | 6,331,300 |
| 2023-12-14 | 99.000 | 100.00 | 97.000 | 100.00 | 92.180 | 7,105,400 |
| 2023-12-13 | 98.000 | 104.00 | 96.000 | 98.000 | 90.337 | 23,535,300 |
| 2023-12-12 | 100.00 | 100.00 | 97.000 | 98.000 | 90.337 | 10,646,700 |
| 2023-12-11 | 92.000 | 101.00 | 92.000 | 99.000 | 91.259 | 25,090,600 |
| 2023-12-08 | 98.000 | 105.00 | 96.000 | 101.00 | 93.102 | 23,951,400 |
| 2023-12-07 | 109.00 | 109.00 | 95.000 | 98.000 | 90.337 | 57,437,000 |
| 2023-12-06 | 91.000 | 107.00 | 90.000 | 106.00 | 97.711 | 74,126,100 |
| 2023-12-05 | 87.000 | 96.000 | 87.000 | 91.000 | 83.884 | 16,241,000 |
| 2023-12-04 | 66.000 | 99.000 | 66.000 | 95.000 | 87.571 | 19,819,900 |
| 2023-12-01 | 101.00 | 103.00 | 97.000 | 101.00 | 93.102 | 12,262,600 |
| 2023-11-30 | 102.00 | 103.00 | 100.00 | 102.00 | 94.024 | 6,991,500 |
| 2023-11-29 | 103.00 | 104.00 | 101.00 | 102.00 | 94.024 | 7,272,400 |
| 2023-11-28 | 102.00 | 104.00 | 101.00 | 103.00 | 94.946 | 4,806,000 |
| 2023-11-27 | 102.00 | 104.00 | 101.00 | 102.00 | 94.024 | 10,913,800 |
| 2023-11-24 | 102.00 | 104.00 | 101.00 | 102.00 | 94.024 | 9,935,400 |
| 2023-11-23 | 103.00 | 105.00 | 100.00 | 104.00 | 95.868 | 30,882,600 |
| 2023-11-22 | 104.00 | 106.00 | 103.00 | 104.00 | 95.868 | 6,163,200 |
| 2023-11-21 | 100.00 | 107.00 | 100.00 | 104.00 | 95.868 | 6,953,900 |
| 2023-11-20 | 100.00 | 106.00 | 100.00 | 104.00 | 95.868 | 6,431,000 |
| 2023-11-17 | 105.00 | 105.00 | 99.000 | 102.00 | 94.024 | 16,952,500 |
| 2023-11-16 | 107.00 | 108.00 | 104.00 | 105.00 | 96.789 | 10,787,300 |
| 2023-11-15 | 107.00 | 108.00 | 104.00 | 107.00 | 98.633 | 7,279,800 |
| 2023-11-14 | 109.00 | 109.00 | 107.00 | 108.00 | 99.555 | 8,255,600 |
| 2023-11-13 | 112.00 | 113.00 | 107.00 | 108.00 | 99.555 | 15,995,200 |
| 2023-11-10 | 114.00 | 115.00 | 110.00 | 111.00 | 102.32 | 18,123,700 |
| 2023-11-09 | 107.00 | 117.00 | 107.00 | 114.00 | 105.09 | 44,132,800 |
| 2023-11-08 | 101.00 | 109.00 | 101.00 | 107.00 | 98.633 | 7,163,600 |
| 2023-11-07 | 102.00 | 111.00 | 100.00 | 109.00 | 100.48 | 7,489,100 |
| 2023-11-06 | 110.00 | 111.00 | 109.00 | 110.00 | 101.40 | 13,991,500 |
| 2023-11-03 | 111.00 | 112.00 | 109.00 | 110.00 | 101.40 | 9,716,100 |
| 2023-11-02 | 109.00 | 112.00 | 108.00 | 111.00 | 102.32 | 12,031,500 |
| 2023-11-01 | 114.00 | 114.00 | 106.00 | 108.00 | 99.555 | 18,911,500 |
| 2023-10-31 | 103.00 | 114.00 | 103.00 | 113.00 | 104.16 | 14,169,600 |
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.