PT Mutuagung Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 117.00 | 117.00 | 109.00 | 112.00 | 109.54 | 6,724,300 |
| 2026-01-27 | 119.00 | 121.00 | 114.00 | 118.00 | 115.40 | 5,472,100 |
| 2026-01-26 | 121.00 | 125.00 | 118.00 | 118.00 | 115.40 | 7,262,300 |
| 2026-01-23 | 125.00 | 127.00 | 121.00 | 122.00 | 119.32 | 6,678,300 |
| 2026-01-22 | 127.00 | 130.00 | 123.00 | 124.00 | 121.27 | 12,716,700 |
| 2026-01-21 | 123.00 | 132.00 | 120.00 | 126.00 | 123.23 | 21,503,600 |
| 2026-01-20 | 122.00 | 124.00 | 120.00 | 122.00 | 119.32 | 2,945,900 |
| 2026-01-19 | 122.00 | 123.00 | 120.00 | 122.00 | 119.32 | 3,753,100 |
| 2026-01-16 | 122.00 | 122.00 | 122.00 | 122.00 | 119.32 | 0 |
| 2026-01-15 | 123.00 | 123.00 | 119.00 | 122.00 | 119.32 | 6,048,900 |
| 2026-01-14 | 124.00 | 124.00 | 120.00 | 123.00 | 120.29 | 2,327,800 |
| 2026-01-13 | 125.00 | 126.00 | 121.00 | 122.00 | 119.32 | 9,693,200 |
| 2026-01-12 | 124.00 | 128.00 | 120.00 | 123.00 | 120.29 | 16,052,900 |
| 2026-01-09 | 126.00 | 127.00 | 122.00 | 124.00 | 121.27 | 20,047,300 |
| 2026-01-08 | 128.00 | 130.00 | 124.00 | 126.00 | 123.23 | 9,699,100 |
| 2026-01-07 | 132.00 | 132.00 | 128.00 | 128.00 | 125.18 | 7,434,200 |
| 2026-01-06 | 129.00 | 133.00 | 127.00 | 131.00 | 128.12 | 8,721,600 |
| 2026-01-05 | 129.00 | 132.00 | 125.00 | 127.00 | 124.21 | 14,862,100 |
| 2026-01-02 | 121.00 | 126.00 | 120.00 | 125.00 | 122.25 | 6,509,000 |
| 2026-01-01 | 121.00 | 121.00 | 121.00 | 121.00 | 118.34 | 0 |
| 2025-12-31 | 121.00 | 121.00 | 121.00 | 121.00 | 118.34 | 0 |
| 2025-12-30 | 122.00 | 123.00 | 120.00 | 121.00 | 118.34 | 4,982,900 |
| 2025-12-29 | 121.00 | 123.00 | 119.00 | 122.00 | 119.32 | 7,156,000 |
| 2025-12-26 | 121.00 | 121.00 | 121.00 | 121.00 | 118.34 | 0 |
| 2025-12-25 | 121.00 | 121.00 | 121.00 | 121.00 | 118.34 | 0 |
| 2025-12-24 | 120.00 | 124.00 | 119.00 | 121.00 | 118.34 | 7,628,000 |
| 2025-12-23 | 122.00 | 124.00 | 118.00 | 121.00 | 118.34 | 5,807,900 |
| 2025-12-22 | 126.00 | 129.00 | 121.00 | 121.00 | 118.34 | 12,735,000 |
| 2025-12-19 | 126.00 | 129.00 | 120.00 | 121.00 | 118.34 | 12,870,700 |
| 2025-12-18 | 134.00 | 134.00 | 124.00 | 126.00 | 123.23 | 34,691,700 |
| 2025-12-17 | 139.00 | 167.00 | 128.00 | 130.00 | 127.14 | 319,323,700 |
| 2025-12-16 | 138.00 | 140.00 | 124.00 | 130.00 | 127.14 | 27,187,000 |
| 2025-12-15 | 127.00 | 139.00 | 125.00 | 137.00 | 133.99 | 28,159,500 |
| 2025-12-12 | 122.00 | 132.00 | 122.00 | 127.00 | 124.21 | 6,643,600 |
| 2025-12-11 | 125.00 | 126.00 | 122.00 | 122.00 | 119.32 | 3,533,900 |
| 2025-12-10 | 126.00 | 132.00 | 122.00 | 124.00 | 121.27 | 6,749,000 |
| 2025-12-09 | 133.00 | 133.00 | 127.00 | 128.00 | 125.18 | 5,133,700 |
| 2025-12-08 | 135.00 | 135.00 | 129.00 | 130.00 | 127.14 | 5,914,500 |
| 2025-12-05 | 127.00 | 140.00 | 126.00 | 131.00 | 128.12 | 20,021,300 |
| 2025-12-04 | 126.00 | 128.00 | 122.00 | 125.00 | 122.25 | 8,793,400 |
| 2025-12-03 | 128.00 | 130.00 | 123.00 | 125.00 | 122.25 | 7,652,700 |
| 2025-12-02 | 126.00 | 134.00 | 125.00 | 127.00 | 124.21 | 24,630,500 |
| 2025-12-01 | 126.00 | 126.00 | 121.00 | 125.00 | 122.25 | 9,789,800 |
| 2025-11-28 | 126.00 | 128.00 | 123.00 | 123.00 | 120.29 | 7,761,400 |
| 2025-11-27 | 121.00 | 126.00 | 120.00 | 124.00 | 121.27 | 8,708,000 |
| 2025-11-26 | 119.00 | 123.00 | 118.00 | 120.00 | 117.36 | 5,429,700 |
| 2025-11-25 | 122.00 | 124.00 | 119.00 | 119.00 | 116.38 | 4,170,400 |
| 2025-11-24 | 120.00 | 124.00 | 118.00 | 122.00 | 119.32 | 9,789,100 |
| 2025-11-21 | 123.00 | 123.00 | 117.00 | 120.00 | 117.36 | 10,495,000 |
| 2025-11-20 | 120.00 | 140.00 | 117.00 | 121.00 | 118.34 | 185,708,100 |
| 2025-11-19 | 111.00 | 123.00 | 110.00 | 117.00 | 114.43 | 13,006,800 |
| 2025-11-18 | 114.00 | 116.00 | 111.00 | 111.00 | 108.56 | 4,742,400 |
| 2025-11-17 | 116.00 | 117.00 | 113.00 | 114.00 | 111.49 | 3,971,700 |
| 2025-11-14 | 118.00 | 119.00 | 112.00 | 115.00 | 112.47 | 6,474,900 |
| 2025-11-13 | 115.00 | 122.00 | 114.00 | 117.00 | 114.43 | 10,494,900 |
| 2025-11-12 | 120.00 | 123.00 | 112.00 | 114.00 | 111.49 | 22,495,500 |
| 2025-11-11 | 108.00 | 120.00 | 106.00 | 120.00 | 117.36 | 19,731,200 |
| 2025-11-10 | 106.00 | 108.00 | 103.00 | 107.00 | 104.65 | 4,529,200 |
| 2025-11-07 | 108.00 | 111.00 | 106.00 | 106.00 | 103.67 | 1,384,300 |
| 2025-11-06 | 107.00 | 111.00 | 107.00 | 108.00 | 105.62 | 2,446,500 |
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.