PT Mutuagung Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-04-17 | 111.00 | 117.00 | 107.00 | 114.00 | 111.49 | 10,664,400 |
| 2026-04-16 | 107.00 | 128.00 | 107.00 | 111.00 | 108.56 | 76,377,000 |
| 2026-04-15 | 101.00 | 106.00 | 98.000 | 104.00 | 101.71 | 1,313,400 |
| 2026-04-14 | 96.000 | 102.00 | 96.000 | 101.00 | 98.778 | 1,652,400 |
| 2026-04-13 | 100.00 | 102.00 | 99.000 | 102.00 | 99.756 | 377,800 |
| 2026-04-10 | 98.000 | 105.00 | 96.000 | 101.00 | 98.778 | 4,770,300 |
| 2026-04-09 | 99.000 | 100.00 | 97.000 | 98.000 | 95.844 | 385,600 |
| 2026-04-08 | 97.000 | 99.000 | 96.000 | 99.000 | 96.822 | 722,000 |
| 2026-04-07 | 100.00 | 101.00 | 95.000 | 99.000 | 96.822 | 757,900 |
| 2026-04-06 | 97.000 | 100.00 | 97.000 | 99.000 | 96.822 | 698,900 |
| 2026-04-02 | 104.00 | 104.00 | 99.000 | 99.000 | 96.822 | 635,200 |
| 2026-04-01 | 98.000 | 105.00 | 98.000 | 102.00 | 99.756 | 1,660,500 |
| 2026-03-31 | 98.000 | 100.00 | 98.000 | 99.000 | 96.822 | 227,200 |
| 2026-03-30 | 100.00 | 105.00 | 90.000 | 99.000 | 96.822 | 1,732,500 |
| 2026-03-27 | 100.00 | 101.00 | 99.000 | 99.000 | 96.822 | 558,500 |
| 2026-03-26 | 100.00 | 103.00 | 100.00 | 100.00 | 97.800 | 233,600 |
| 2026-03-25 | 96.000 | 105.00 | 96.000 | 100.00 | 97.800 | 820,500 |
| 2026-03-17 | 96.000 | 98.000 | 96.000 | 96.000 | 93.888 | 1,474,100 |
| 2026-03-16 | 95.000 | 99.000 | 95.000 | 96.000 | 93.888 | 1,135,900 |
| 2026-03-13 | 100.00 | 100.00 | 95.000 | 95.000 | 92.910 | 1,308,500 |
| 2026-03-12 | 99.000 | 105.00 | 96.000 | 96.000 | 93.888 | 5,976,400 |
| 2026-03-11 | 96.000 | 100.00 | 96.000 | 98.000 | 95.844 | 10,450,900 |
| 2026-03-10 | 93.000 | 100.00 | 93.000 | 96.000 | 93.888 | 1,858,800 |
| 2026-03-09 | 100.00 | 100.00 | 93.000 | 96.000 | 93.888 | 1,900,500 |
| 2026-03-06 | 103.00 | 104.00 | 100.00 | 101.00 | 98.778 | 2,362,000 |
| 2026-03-05 | 103.00 | 106.00 | 100.00 | 101.00 | 98.778 | 1,578,100 |
| 2026-03-04 | 107.00 | 107.00 | 99.000 | 103.00 | 100.73 | 2,247,200 |
| 2026-03-03 | 104.00 | 105.00 | 93.000 | 103.00 | 100.73 | 1,775,500 |
| 2026-03-02 | 107.00 | 108.00 | 102.00 | 106.00 | 103.67 | 1,999,800 |
| 2026-02-27 | 110.00 | 111.00 | 104.00 | 108.00 | 105.62 | 633,600 |
| 2026-02-26 | 112.00 | 114.00 | 102.00 | 107.00 | 104.65 | 1,912,500 |
| 2026-02-25 | 109.00 | 110.00 | 108.00 | 109.00 | 106.60 | 1,565,400 |
| 2026-02-24 | 112.00 | 113.00 | 109.00 | 109.00 | 106.60 | 2,839,000 |
| 2026-02-23 | 110.00 | 112.00 | 108.00 | 112.00 | 109.54 | 9,608,100 |
| 2026-02-20 | 110.00 | 113.00 | 110.00 | 112.00 | 109.54 | 589,100 |
| 2026-02-19 | 111.00 | 115.00 | 110.00 | 113.00 | 110.51 | 1,263,200 |
| 2026-02-18 | 108.00 | 116.00 | 108.00 | 112.00 | 109.54 | 5,109,200 |
| 2026-02-13 | 110.00 | 111.00 | 108.00 | 108.00 | 105.62 | 648,700 |
| 2026-02-12 | 107.00 | 114.00 | 107.00 | 111.00 | 108.56 | 2,642,300 |
| 2026-02-11 | 106.00 | 114.00 | 106.00 | 109.00 | 106.60 | 2,032,400 |
| 2026-02-10 | 108.00 | 110.00 | 105.00 | 106.00 | 103.67 | 3,476,400 |
| 2026-02-09 | 101.00 | 118.00 | 101.00 | 110.00 | 107.58 | 9,411,600 |
| 2026-02-06 | 102.00 | 108.00 | 101.00 | 101.00 | 98.778 | 2,109,100 |
| 2026-02-05 | 104.00 | 105.00 | 102.00 | 102.00 | 99.756 | 595,000 |
| 2026-02-04 | 104.00 | 108.00 | 101.00 | 105.00 | 102.69 | 1,684,700 |
| 2026-02-03 | 100.00 | 107.00 | 98.000 | 106.00 | 103.67 | 949,300 |
| 2026-02-02 | 110.00 | 110.00 | 100.00 | 101.00 | 98.778 | 2,470,900 |
| 2026-01-30 | 110.00 | 111.00 | 105.00 | 108.00 | 105.62 | 2,394,600 |
| 2026-01-29 | 106.00 | 112.00 | 96.000 | 110.00 | 107.58 | 8,092,300 |
| 2026-01-28 | 117.00 | 117.00 | 109.00 | 112.00 | 109.54 | 6,724,300 |
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.