PT Mutuagung Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 114.00 | 115.00 | 108.00 | 111.00 | 102.32 | 25,282,200 |
| 2023-10-27 | 111.00 | 117.00 | 111.00 | 112.00 | 103.24 | 27,875,000 |
| 2023-10-26 | 121.00 | 122.00 | 111.00 | 111.00 | 102.32 | 63,976,600 |
| 2023-10-25 | 114.00 | 122.00 | 111.00 | 120.00 | 110.62 | 121,190,900 |
| 2023-10-24 | 110.00 | 116.00 | 109.00 | 111.00 | 102.32 | 23,144,000 |
| 2023-10-23 | 102.00 | 114.00 | 102.00 | 110.00 | 101.40 | 15,656,400 |
| 2023-10-20 | 113.00 | 114.00 | 108.00 | 110.00 | 101.40 | 20,316,800 |
| 2023-10-19 | 106.00 | 115.00 | 106.00 | 113.00 | 104.16 | 13,947,900 |
| 2023-10-18 | 120.00 | 123.00 | 112.00 | 114.00 | 105.09 | 28,445,400 |
| 2023-10-17 | 117.00 | 122.00 | 112.00 | 119.00 | 109.69 | 59,257,300 |
| 2023-10-16 | 96.000 | 118.00 | 96.000 | 112.00 | 103.24 | 70,608,600 |
| 2023-10-13 | 101.00 | 122.00 | 101.00 | 112.00 | 103.24 | 60,475,300 |
| 2023-10-12 | 143.00 | 149.00 | 112.00 | 117.00 | 107.85 | 231,169,600 |
| 2023-10-11 | 148.00 | 148.00 | 144.00 | 144.00 | 132.74 | 9,210,900 |
| 2023-10-10 | 148.00 | 148.00 | 144.00 | 146.00 | 134.58 | 14,841,000 |
| 2023-10-09 | 134.00 | 150.00 | 134.00 | 147.00 | 135.51 | 11,407,600 |
| 2023-10-06 | 154.00 | 155.00 | 144.00 | 150.00 | 138.27 | 61,615,800 |
| 2023-10-05 | 151.00 | 157.00 | 151.00 | 153.00 | 141.04 | 48,326,300 |
| 2023-10-04 | 137.00 | 163.00 | 137.00 | 151.00 | 139.19 | 159,758,100 |
| 2023-10-03 | 156.00 | 166.00 | 151.00 | 151.00 | 139.19 | 63,625,900 |
| 2023-10-02 | 170.00 | 170.00 | 161.00 | 161.00 | 148.41 | 32,759,500 |
| 2023-09-29 | 174.00 | 176.00 | 167.00 | 168.00 | 154.86 | 47,201,300 |
| 2023-09-27 | 170.00 | 178.00 | 165.00 | 174.00 | 160.39 | 80,600,800 |
| 2023-09-26 | 196.00 | 198.00 | 166.00 | 169.00 | 155.78 | 236,228,800 |
| 2023-09-25 | 193.00 | 202.00 | 187.00 | 192.00 | 176.99 | 139,894,200 |
| 2023-09-22 | 200.00 | 214.00 | 186.00 | 191.00 | 176.06 | 310,006,500 |
| 2023-09-21 | 183.00 | 197.00 | 178.00 | 196.00 | 180.67 | 213,305,600 |
| 2023-09-20 | 173.00 | 183.00 | 172.00 | 181.00 | 166.85 | 156,543,200 |
| 2023-09-19 | 168.00 | 177.00 | 166.00 | 172.00 | 158.55 | 166,455,600 |
| 2023-09-18 | 170.00 | 170.00 | 159.00 | 167.00 | 153.94 | 106,455,000 |
| 2023-09-15 | 173.00 | 174.00 | 168.00 | 170.00 | 156.71 | 40,801,400 |
| 2023-09-14 | 172.00 | 174.00 | 166.00 | 173.00 | 159.47 | 79,715,100 |
| 2023-09-13 | 177.00 | 180.00 | 170.00 | 172.00 | 158.55 | 151,344,600 |
| 2023-09-12 | 183.00 | 187.00 | 177.00 | 177.00 | 163.16 | 143,254,300 |
| 2023-09-11 | 183.00 | 187.00 | 181.00 | 183.00 | 168.69 | 148,320,300 |
| 2023-09-08 | 176.00 | 185.00 | 175.00 | 183.00 | 168.69 | 175,458,400 |
| 2023-09-07 | 181.00 | 186.00 | 176.00 | 176.00 | 162.24 | 143,934,900 |
| 2023-09-06 | 178.00 | 188.00 | 176.00 | 181.00 | 166.85 | 119,049,000 |
| 2023-09-05 | 190.00 | 191.00 | 175.00 | 181.00 | 166.85 | 245,651,400 |
| 2023-09-04 | 188.00 | 198.00 | 179.00 | 190.00 | 175.14 | 408,586,700 |
| 2023-09-01 | 197.00 | 208.00 | 187.00 | 189.00 | 174.22 | 547,390,500 |
| 2023-08-31 | 169.00 | 204.00 | 167.00 | 195.00 | 179.75 | 669,133,900 |
| 2023-08-30 | 168.00 | 177.00 | 165.00 | 169.00 | 155.78 | 129,423,800 |
| 2023-08-29 | 176.00 | 177.00 | 162.00 | 166.00 | 153.02 | 101,767,300 |
| 2023-08-28 | 165.00 | 175.00 | 165.00 | 175.00 | 161.32 | 72,010,000 |
| 2023-08-25 | 170.00 | 178.00 | 160.00 | 164.00 | 151.18 | 192,307,300 |
| 2023-08-24 | 157.00 | 168.00 | 150.00 | 166.00 | 153.02 | 203,785,200 |
| 2023-08-23 | 131.00 | 154.00 | 131.00 | 153.00 | 141.04 | 215,409,600 |
| 2023-08-22 | 171.00 | 180.00 | 138.00 | 139.00 | 128.13 | 502,300,700 |
| 2023-08-21 | 127.00 | 161.00 | 127.00 | 161.00 | 148.41 | 381,905,600 |
| 2023-08-18 | 119.00 | 131.00 | 119.00 | 127.00 | 117.07 | 30,626,500 |
| 2023-08-16 | 133.00 | 136.00 | 127.00 | 127.00 | 117.07 | 41,608,000 |
| 2023-08-15 | 125.00 | 137.00 | 125.00 | 133.00 | 122.60 | 60,979,000 |
| 2023-08-14 | 118.00 | 133.00 | 118.00 | 125.00 | 115.23 | 45,367,000 |
| 2023-08-11 | 139.00 | 148.00 | 127.00 | 130.00 | 119.83 | 137,791,700 |
| 2023-08-10 | 165.00 | 187.00 | 138.00 | 146.00 | 134.58 | 986,580,300 |
| 2023-08-09 | 145.00 | 145.00 | 145.00 | 145.00 | 133.66 | 29,380,200 |
← NewerPage 13 of 13 · 777 trading days
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.