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 |
| 2025-10-17 | 108.00 | 111.00 | 104.00 | 105.00 | 102.69 | 3,061,900 |
| 2025-10-16 | 105.00 | 113.00 | 105.00 | 108.00 | 105.62 | 2,090,300 |
| 2025-10-15 | 112.00 | 112.00 | 105.00 | 105.00 | 102.69 | 4,455,700 |
| 2025-10-14 | 112.00 | 114.00 | 105.00 | 109.00 | 106.60 | 13,671,900 |
| 2025-10-13 | 111.00 | 116.00 | 111.00 | 113.00 | 110.51 | 11,991,000 |
| 2025-10-10 | 116.00 | 117.00 | 112.00 | 116.00 | 113.45 | 6,248,600 |
| 2025-10-09 | 116.00 | 118.00 | 112.00 | 114.00 | 111.49 | 4,913,100 |
| 2025-10-08 | 117.00 | 123.00 | 109.00 | 116.00 | 113.45 | 25,534,200 |
| 2025-10-07 | 120.00 | 123.00 | 114.00 | 117.00 | 114.43 | 28,372,800 |
| 2025-10-06 | 134.00 | 134.00 | 121.00 | 124.00 | 121.27 | 46,790,400 |
| 2025-10-03 | 122.00 | 147.00 | 118.00 | 134.00 | 131.05 | 200,763,500 |
| 2025-10-02 | 116.00 | 127.00 | 111.00 | 118.00 | 115.40 | 57,971,300 |
| 2025-10-01 | 103.00 | 117.00 | 103.00 | 117.00 | 114.43 | 88,530,900 |
| 2025-09-30 | 101.00 | 103.00 | 100.00 | 102.00 | 99.756 | 7,441,800 |
| 2025-09-29 | 102.00 | 102.00 | 99.000 | 100.00 | 97.800 | 3,376,600 |
| 2025-09-26 | 100.00 | 101.00 | 99.000 | 99.000 | 96.822 | 1,163,700 |
| 2025-09-25 | 100.00 | 101.00 | 98.000 | 100.00 | 97.800 | 1,108,400 |
| 2025-09-24 | 102.00 | 102.00 | 99.000 | 100.00 | 97.800 | 3,553,200 |
| 2025-09-23 | 103.00 | 103.00 | 98.000 | 102.00 | 99.756 | 5,127,000 |
| 2025-09-22 | 98.000 | 103.00 | 98.000 | 103.00 | 100.73 | 8,597,900 |
| 2025-09-19 | 97.000 | 100.00 | 97.000 | 97.000 | 94.866 | 1,727,300 |
| 2025-09-18 | 100.00 | 100.00 | 97.000 | 97.000 | 94.866 | 1,693,000 |
| 2025-09-17 | 99.000 | 99.000 | 97.000 | 97.000 | 94.866 | 1,971,600 |
| 2025-09-16 | 99.000 | 99.000 | 98.000 | 99.000 | 96.822 | 2,263,500 |
| 2025-09-15 | 100.00 | 101.00 | 97.000 | 99.000 | 96.822 | 4,126,900 |
| 2025-09-12 | 97.000 | 99.000 | 95.000 | 99.000 | 96.822 | 5,739,500 |
| 2025-09-11 | 98.000 | 99.000 | 96.000 | 97.000 | 94.866 | 3,360,400 |
| 2025-09-10 | 99.000 | 100.00 | 96.000 | 98.000 | 95.844 | 2,563,400 |
| 2025-09-09 | 97.000 | 101.00 | 96.000 | 98.000 | 95.844 | 6,593,200 |
| 2025-09-08 | 98.000 | 101.00 | 95.000 | 96.000 | 93.888 | 9,528,100 |
| 2025-09-05 | 97.000 | 97.000 | 97.000 | 97.000 | 94.866 | 0 |
| 2025-09-04 | 99.000 | 101.00 | 97.000 | 97.000 | 94.866 | 8,361,100 |
| 2025-09-03 | 93.000 | 105.00 | 92.000 | 99.000 | 96.822 | 58,831,200 |
| 2025-09-02 | 88.000 | 96.000 | 88.000 | 93.000 | 90.954 | 14,273,600 |
| 2025-09-01 | 90.000 | 90.000 | 85.000 | 88.000 | 86.064 | 5,713,500 |
| 2025-08-29 | 92.000 | 93.000 | 90.000 | 91.000 | 88.998 | 3,506,600 |
| 2025-08-28 | 92.000 | 94.000 | 91.000 | 92.000 | 89.976 | 9,451,300 |
| 2025-08-27 | 93.000 | 93.000 | 89.000 | 92.000 | 89.976 | 12,111,000 |
| 2025-08-26 | 93.000 | 93.000 | 91.000 | 93.000 | 90.954 | 3,415,400 |
| 2025-08-25 | 92.000 | 94.000 | 91.000 | 94.000 | 91.932 | 2,035,200 |
| 2025-08-22 | 92.000 | 95.000 | 91.000 | 92.000 | 89.976 | 3,829,400 |
| 2025-08-21 | 91.000 | 93.000 | 90.000 | 92.000 | 89.976 | 2,611,100 |
| 2025-08-20 | 91.000 | 91.000 | 90.000 | 91.000 | 88.998 | 431,900 |
| 2025-08-19 | 91.000 | 91.000 | 90.000 | 90.000 | 88.020 | 245,500 |
| 2025-08-18 | 90.000 | 90.000 | 90.000 | 90.000 | 88.020 | 0 |
| 2025-08-15 | 92.000 | 92.000 | 90.000 | 90.000 | 88.020 | 1,429,200 |
| 2025-08-14 | 92.000 | 93.000 | 90.000 | 92.000 | 89.976 | 593,300 |
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.