PT Mutuagung Lestari Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	108.00	108.00	104.00	106.00	106.00	2,932,600
2026-07-24	109.00	109.00	107.00	108.00	108.00	1,765,000
2026-07-23	110.00	110.00	108.00	109.00	109.00	1,599,800
2026-07-22	109.00	110.00	107.00	109.00	109.00	6,078,800
2026-07-21	111.00	112.00	109.00	109.00	109.00	3,639,300
2026-07-20	111.00	112.00	110.00	111.00	111.00	1,243,600
2026-07-17	111.00	112.00	109.00	111.00	111.00	2,821,100
2026-07-16	112.00	112.00	109.00	110.00	110.00	2,714,900
2026-07-15	113.00	113.00	111.00	112.00	112.00	3,550,000
2026-07-14	113.00	113.00	111.00	113.00	113.00	3,132,300
2026-07-13	111.00	112.00	109.00	112.00	112.00	2,028,100
2026-07-10	112.00	112.00	109.00	111.00	111.00	3,569,300
2026-07-09	110.00	112.00	108.00	111.00	111.00	4,238,000
2026-07-08	112.00	113.00	108.00	109.00	109.00	5,007,000
2026-07-07	113.00	113.00	111.00	112.00	112.00	2,980,600
2026-07-06	111.00	116.00	110.00	112.00	112.00	8,177,000
2026-07-03	108.00	113.00	108.00	110.00	110.00	2,725,600
2026-07-02	112.00	112.00	108.00	110.00	110.00	3,613,300
2026-07-01	114.00	114.00	110.00	112.00	112.00	2,315,000
2026-06-30	116.00	116.00	110.00	112.00	112.00	5,429,300
2026-06-29	112.00	116.00	111.00	115.00	115.00	3,855,900
2026-06-26	113.00	114.00	108.00	111.00	111.00	5,425,900
2026-06-25	112.00	120.00	110.00	113.00	113.00	15,349,700
2026-06-24	113.00	114.00	110.00	111.00	111.00	3,855,700
2026-06-23	120.00	120.00	114.00	114.00	114.00	7,701,500
2026-06-22	120.00	120.00	115.00	119.00	119.00	13,057,900
2026-06-19	119.00	119.00	113.00	116.00	116.00	6,449,800
2026-06-18	112.00	120.00	112.00	117.00	117.00	14,496,700
2026-06-17	113.00	117.00	110.00	112.00	112.00	12,248,700
2026-06-16	113.00	113.00	113.00	113.00	113.00	0
2026-06-15	106.00	116.00	105.00	113.00	113.00	14,087,200
2026-06-12	107.00	110.00	105.00	105.00	102.69	9,337,400
2026-06-11	106.00	107.00	104.00	105.00	102.69	6,893,400
2026-06-10	106.00	110.00	104.00	105.00	102.69	9,304,000
2026-06-09	113.00	113.00	104.00	106.00	103.67	16,535,300
2026-06-08	116.00	117.00	106.00	107.00	104.65	27,402,600
2026-06-05	106.00	124.00	106.00	117.00	114.43	120,427,600
2026-06-04	104.00	125.00	100.00	102.00	99.756	54,968,300
2026-06-03	105.00	105.00	100.00	103.00	100.73	1,981,800
2026-06-02	105.00	105.00	103.00	104.00	101.71	2,713,200
2026-06-01	105.00	105.00	105.00	105.00	102.69	0
2026-05-29	102.00	106.00	102.00	105.00	102.69	768,600
2026-05-28	103.00	103.00	103.00	103.00	100.73	0
2026-05-27	103.00	103.00	103.00	103.00	100.73	0
2026-05-26	108.00	108.00	101.00	103.00	100.73	2,055,000
2026-05-25	108.00	110.00	104.00	106.00	103.67	564,100
2026-05-22	102.00	113.00	98.000	108.00	105.62	3,980,400
2026-05-21	103.00	107.00	102.00	102.00	99.756	1,219,200
2026-05-20	103.00	104.00	102.00	103.00	100.73	1,372,600
2026-05-19	104.00	110.00	102.00	103.00	100.73	4,588,900
2026-05-18	111.00	113.00	103.00	105.00	102.69	2,919,000
2026-05-15	111.00	111.00	111.00	111.00	108.56	0
2026-05-14	111.00	111.00	111.00	111.00	108.56	0
2026-05-13	110.00	115.00	109.00	111.00	108.56	2,197,000
2026-05-12	103.00	112.00	103.00	110.00	107.58	4,711,900
2026-05-11	107.00	108.00	103.00	104.00	101.71	1,811,300
2026-05-08	103.00	109.00	101.00	104.00	101.71	2,682,000
2026-05-07	105.00	109.00	103.00	105.00	102.69	1,850,800
2026-05-06	107.00	107.00	103.00	103.00	100.73	620,700
2026-05-05	105.00	108.00	104.00	104.00	101.71	384,800

← NewerPage 2 of 5 · 253 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.