PT Mutuagung Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 112.00 | 112.00 | 107.00 | 107.00 | 104.65 | 6,409,700 |
| 2025-11-04 | 108.00 | 113.00 | 106.00 | 112.00 | 109.54 | 8,873,000 |
| 2025-11-03 | 104.00 | 108.00 | 103.00 | 108.00 | 105.62 | 5,417,200 |
| 2025-10-31 | 103.00 | 104.00 | 102.00 | 104.00 | 101.71 | 21,864,300 |
| 2025-10-30 | 104.00 | 105.00 | 101.00 | 103.00 | 100.73 | 26,673,700 |
| 2025-10-29 | 103.00 | 104.00 | 101.00 | 104.00 | 101.71 | 1,971,500 |
| 2025-10-28 | 103.00 | 104.00 | 100.00 | 102.00 | 99.756 | 3,689,200 |
| 2025-10-27 | 103.00 | 105.00 | 101.00 | 103.00 | 100.73 | 4,459,000 |
| 2025-10-24 | 106.00 | 110.00 | 103.00 | 104.00 | 101.71 | 8,417,100 |
| 2025-10-23 | 106.00 | 107.00 | 103.00 | 105.00 | 102.69 | 3,533,900 |
| 2025-10-22 | 108.00 | 108.00 | 102.00 | 106.00 | 103.67 | 4,835,500 |
| 2025-10-21 | 111.00 | 111.00 | 106.00 | 108.00 | 105.62 | 1,453,600 |
| 2025-10-20 | 107.00 | 109.00 | 105.00 | 107.00 | 104.65 | 2,436,500 |
← NewerPage 5 of 5 · 253 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.