PT Mutuagung Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 106.00 | 106.00 | 102.00 | 105.00 | 102.69 | 748,900 |
| 2026-05-01 | 106.00 | 106.00 | 106.00 | 106.00 | 103.67 | 0 |
| 2026-04-30 | 108.00 | 108.00 | 103.00 | 106.00 | 103.67 | 1,142,600 |
| 2026-04-29 | 107.00 | 110.00 | 106.00 | 107.00 | 104.65 | 1,177,100 |
| 2026-04-28 | 110.00 | 110.00 | 105.00 | 107.00 | 104.65 | 1,213,000 |
| 2026-04-27 | 108.00 | 115.00 | 107.00 | 109.00 | 106.60 | 1,596,500 |
| 2026-04-24 | 115.00 | 116.00 | 108.00 | 108.00 | 105.62 | 3,336,000 |
| 2026-04-23 | 118.00 | 120.00 | 113.00 | 114.00 | 111.49 | 7,076,300 |
| 2026-04-22 | 113.00 | 123.00 | 112.00 | 117.00 | 114.43 | 12,262,500 |
| 2026-04-21 | 113.00 | 116.00 | 111.00 | 113.00 | 110.51 | 2,770,600 |
| 2026-04-20 | 122.00 | 123.00 | 111.00 | 113.00 | 110.51 | 11,335,600 |
← NewerPage 3 of 3 · 131 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.