PT Mutuagung Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 90.000 | 92.000 | 90.000 | 92.000 | 89.976 | 610,600 |
| 2025-08-12 | 92.000 | 92.000 | 90.000 | 90.000 | 88.020 | 927,100 |
| 2025-08-11 | 91.000 | 92.000 | 90.000 | 91.000 | 88.998 | 453,700 |
| 2025-08-08 | 95.000 | 95.000 | 90.000 | 92.000 | 89.976 | 1,295,800 |
| 2025-08-07 | 92.000 | 92.000 | 90.000 | 90.000 | 88.020 | 955,800 |
| 2025-08-06 | 92.000 | 92.000 | 90.000 | 91.000 | 88.998 | 489,800 |
| 2025-08-05 | 90.000 | 92.000 | 90.000 | 91.000 | 88.998 | 1,059,600 |
| 2025-08-04 | 90.000 | 91.000 | 90.000 | 90.000 | 88.020 | 1,050,700 |
| 2025-08-01 | 91.000 | 92.000 | 90.000 | 90.000 | 88.020 | 2,166,800 |
| 2025-07-31 | 92.000 | 97.000 | 90.000 | 90.000 | 88.020 | 12,925,100 |
| 2025-07-30 | 91.000 | 93.000 | 90.000 | 92.000 | 89.976 | 1,552,100 |
| 2025-07-29 | 96.000 | 96.000 | 90.000 | 90.000 | 88.020 | 2,937,100 |
| 2025-07-28 | 94.000 | 96.000 | 92.000 | 94.000 | 91.932 | 3,677,000 |
| 2025-07-25 | 90.000 | 90.000 | 89.000 | 89.000 | 87.042 | 1,211,000 |
| 2025-07-24 | 91.000 | 92.000 | 89.000 | 90.000 | 88.020 | 986,000 |
| 2025-07-23 | 92.000 | 92.000 | 90.000 | 91.000 | 88.998 | 686,500 |
| 2025-07-22 | 91.000 | 92.000 | 90.000 | 91.000 | 88.998 | 1,442,200 |
| 2025-07-21 | 92.000 | 92.000 | 90.000 | 91.000 | 88.998 | 3,193,700 |
| 2025-07-18 | 93.000 | 95.000 | 91.000 | 93.000 | 90.954 | 990,700 |
| 2025-07-17 | 93.000 | 93.000 | 90.000 | 92.000 | 89.976 | 1,509,100 |
| 2025-07-16 | 92.000 | 93.000 | 91.000 | 92.000 | 89.976 | 702,400 |
| 2025-07-15 | 94.000 | 94.000 | 90.000 | 91.000 | 88.998 | 1,551,500 |
| 2025-07-14 | 97.000 | 97.000 | 91.000 | 93.000 | 90.954 | 6,801,000 |
| 2025-07-11 | 96.000 | 98.000 | 94.000 | 97.000 | 94.866 | 3,941,400 |
| 2025-07-10 | 96.000 | 98.000 | 95.000 | 96.000 | 93.888 | 2,263,700 |
| 2025-07-09 | 97.000 | 99.000 | 96.000 | 97.000 | 94.866 | 1,069,600 |
| 2025-07-08 | 99.000 | 99.000 | 95.000 | 96.000 | 93.888 | 1,792,700 |
| 2025-07-07 | 98.000 | 102.00 | 98.000 | 99.000 | 96.822 | 806,900 |
| 2025-07-04 | 100.00 | 100.00 | 97.000 | 98.000 | 95.844 | 1,651,900 |
| 2025-07-03 | 105.00 | 106.00 | 99.000 | 101.00 | 98.778 | 2,669,000 |
| 2025-07-02 | 100.00 | 107.00 | 97.000 | 103.00 | 100.73 | 12,100,700 |
| 2025-07-01 | 99.000 | 99.000 | 94.000 | 96.000 | 93.888 | 3,615,600 |
| 2025-06-30 | 99.000 | 101.00 | 99.000 | 99.000 | 96.822 | 273,600 |
| 2025-06-26 | 101.00 | 102.00 | 99.000 | 99.000 | 96.822 | 766,700 |
| 2025-06-25 | 104.00 | 104.00 | 100.00 | 101.00 | 98.778 | 731,100 |
| 2025-06-24 | 104.00 | 104.00 | 99.000 | 102.00 | 99.756 | 38,600 |
| 2025-06-23 | 103.00 | 103.00 | 96.000 | 100.00 | 97.800 | 3,068,300 |
| 2025-06-20 | 103.00 | 104.00 | 102.00 | 103.00 | 100.73 | 448,000 |
| 2025-06-19 | 103.00 | 106.00 | 102.00 | 103.00 | 100.73 | 1,406,800 |
| 2025-06-18 | 103.00 | 104.00 | 103.00 | 103.00 | 100.73 | 245,400 |
| 2025-06-17 | 103.00 | 105.00 | 101.00 | 102.00 | 99.756 | 182,500 |
| 2025-06-16 | 103.00 | 104.00 | 103.00 | 104.00 | 101.71 | 336,900 |
| 2025-06-13 | 104.00 | 104.00 | 103.00 | 103.00 | 100.73 | 427,300 |
| 2025-06-12 | 104.00 | 106.00 | 103.00 | 104.00 | 101.71 | 824,300 |
| 2025-06-11 | 106.00 | 107.00 | 102.00 | 104.00 | 99.463 | 1,107,100 |
| 2025-06-10 | 106.00 | 110.00 | 105.00 | 106.00 | 101.38 | 742,700 |
| 2025-06-05 | 105.00 | 115.00 | 104.00 | 106.00 | 101.38 | 3,064,400 |
| 2025-06-04 | 105.00 | 107.00 | 104.00 | 105.00 | 100.42 | 1,776,000 |
| 2025-06-03 | 103.00 | 105.00 | 101.00 | 105.00 | 100.42 | 248,900 |
| 2025-06-02 | 103.00 | 105.00 | 100.00 | 103.00 | 98.506 | 962,900 |
| 2025-05-28 | 102.00 | 104.00 | 100.00 | 103.00 | 98.506 | 742,900 |
| 2025-05-27 | 102.00 | 105.00 | 100.00 | 102.00 | 97.550 | 428,100 |
| 2025-05-26 | 103.00 | 104.00 | 100.00 | 101.00 | 96.594 | 2,922,500 |
| 2025-05-23 | 103.00 | 105.00 | 103.00 | 103.00 | 98.506 | 357,000 |
| 2025-05-22 | 102.00 | 106.00 | 101.00 | 105.00 | 100.42 | 1,435,200 |
| 2025-05-21 | 102.00 | 105.00 | 101.00 | 102.00 | 97.550 | 1,022,900 |
| 2025-05-20 | 101.00 | 108.00 | 100.00 | 102.00 | 97.550 | 3,736,700 |
| 2025-05-19 | 100.00 | 101.00 | 99.000 | 101.00 | 96.594 | 381,700 |
| 2025-05-16 | 101.00 | 102.00 | 99.000 | 100.00 | 95.637 | 2,083,100 |
| 2025-05-15 | 101.00 | 102.00 | 100.00 | 101.00 | 96.594 | 360,300 |
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.