PT Mutuagung Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 100.00 | 104.00 | 98.000 | 100.00 | 95.637 | 3,005,700 |
| 2025-05-09 | 98.000 | 103.00 | 98.000 | 100.00 | 95.637 | 3,038,800 |
| 2025-05-08 | 103.00 | 105.00 | 102.00 | 102.00 | 97.550 | 632,100 |
| 2025-05-07 | 103.00 | 106.00 | 101.00 | 103.00 | 98.506 | 1,813,000 |
| 2025-05-06 | 110.00 | 110.00 | 102.00 | 104.00 | 99.463 | 2,724,500 |
| 2025-05-05 | 109.00 | 113.00 | 107.00 | 107.00 | 102.33 | 4,417,600 |
| 2025-05-02 | 109.00 | 109.00 | 107.00 | 108.00 | 103.29 | 1,451,500 |
| 2025-04-30 | 108.00 | 109.00 | 106.00 | 109.00 | 104.24 | 2,713,800 |
| 2025-04-29 | 103.00 | 109.00 | 103.00 | 108.00 | 103.29 | 4,124,300 |
| 2025-04-28 | 104.00 | 106.00 | 102.00 | 103.00 | 98.506 | 802,600 |
| 2025-04-25 | 106.00 | 108.00 | 102.00 | 103.00 | 98.506 | 4,070,600 |
| 2025-04-24 | 108.00 | 109.00 | 101.00 | 106.00 | 101.38 | 4,419,200 |
| 2025-04-23 | 101.00 | 110.00 | 100.00 | 108.00 | 103.29 | 7,323,700 |
| 2025-04-22 | 102.00 | 105.00 | 99.000 | 100.00 | 95.637 | 6,204,700 |
| 2025-04-21 | 100.00 | 103.00 | 97.000 | 102.00 | 97.550 | 5,915,700 |
| 2025-04-17 | 105.00 | 105.00 | 96.000 | 101.00 | 96.594 | 13,096,400 |
| 2025-04-16 | 90.000 | 97.000 | 90.000 | 97.000 | 92.768 | 5,667,500 |
| 2025-04-15 | 86.000 | 92.000 | 86.000 | 91.000 | 87.030 | 475,900 |
| 2025-04-14 | 87.000 | 88.000 | 87.000 | 88.000 | 84.161 | 143,400 |
| 2025-04-11 | 87.000 | 90.000 | 85.000 | 87.000 | 83.204 | 357,300 |
| 2025-04-10 | 86.000 | 94.000 | 86.000 | 87.000 | 83.204 | 465,800 |
| 2025-04-09 | 85.000 | 89.000 | 84.000 | 86.000 | 82.248 | 588,500 |
| 2025-04-08 | 90.000 | 95.000 | 83.000 | 87.000 | 83.204 | 1,458,500 |
| 2025-03-27 | 95.000 | 97.000 | 94.000 | 97.000 | 92.768 | 345,800 |
| 2025-03-26 | 94.000 | 100.00 | 91.000 | 96.000 | 91.812 | 2,914,200 |
| 2025-03-25 | 97.000 | 97.000 | 91.000 | 93.000 | 88.943 | 527,200 |
| 2025-03-24 | 95.000 | 97.000 | 90.000 | 96.000 | 91.812 | 3,050,000 |
| 2025-03-21 | 100.00 | 101.00 | 96.000 | 96.000 | 91.812 | 2,922,900 |
| 2025-03-20 | 90.000 | 101.00 | 87.000 | 99.000 | 94.681 | 9,106,000 |
| 2025-03-19 | 89.000 | 90.000 | 86.000 | 88.000 | 84.161 | 815,900 |
| 2025-03-18 | 103.00 | 103.00 | 69.000 | 88.000 | 84.161 | 10,002,600 |
| 2025-03-17 | 99.000 | 100.00 | 96.000 | 98.000 | 93.724 | 1,786,600 |
| 2025-03-14 | 101.00 | 103.00 | 95.000 | 98.000 | 93.724 | 6,519,100 |
| 2025-03-13 | 102.00 | 103.00 | 100.00 | 101.00 | 96.594 | 1,722,700 |
| 2025-03-12 | 101.00 | 102.00 | 98.000 | 102.00 | 97.550 | 3,859,600 |
| 2025-03-11 | 105.00 | 113.00 | 97.000 | 101.00 | 96.594 | 11,239,700 |
| 2025-03-10 | 108.00 | 110.00 | 103.00 | 108.00 | 103.29 | 3,254,400 |
| 2025-03-07 | 112.00 | 112.00 | 106.00 | 108.00 | 103.29 | 1,633,400 |
| 2025-03-06 | 111.00 | 116.00 | 109.00 | 111.00 | 106.16 | 8,150,300 |
| 2025-03-05 | 100.00 | 113.00 | 99.000 | 110.00 | 105.20 | 9,486,400 |
| 2025-03-04 | 110.00 | 113.00 | 97.000 | 100.00 | 95.637 | 12,878,200 |
| 2025-03-03 | 116.00 | 117.00 | 102.00 | 110.00 | 105.20 | 13,840,400 |
| 2025-02-28 | 107.00 | 122.00 | 105.00 | 116.00 | 110.94 | 73,636,700 |
| 2025-02-27 | 97.000 | 109.00 | 96.000 | 106.00 | 101.38 | 10,879,100 |
| 2025-02-26 | 97.000 | 100.00 | 95.000 | 97.000 | 92.768 | 25,956,000 |
| 2025-02-25 | 99.000 | 100.00 | 95.000 | 96.000 | 91.812 | 4,995,200 |
| 2025-02-24 | 101.00 | 102.00 | 97.000 | 99.000 | 94.681 | 2,932,900 |
| 2025-02-21 | 101.00 | 103.00 | 100.00 | 101.00 | 96.594 | 4,473,600 |
| 2025-02-20 | 102.00 | 102.00 | 97.000 | 101.00 | 96.594 | 4,677,200 |
| 2025-02-19 | 96.000 | 103.00 | 95.000 | 101.00 | 96.594 | 15,673,200 |
| 2025-02-18 | 95.000 | 98.000 | 93.000 | 96.000 | 91.812 | 4,906,800 |
| 2025-02-17 | 98.000 | 98.000 | 94.000 | 95.000 | 90.855 | 2,695,800 |
| 2025-02-14 | 96.000 | 100.00 | 93.000 | 95.000 | 90.855 | 5,332,400 |
| 2025-02-13 | 101.00 | 103.00 | 96.000 | 96.000 | 91.812 | 16,460,500 |
| 2025-02-12 | 97.000 | 101.00 | 89.000 | 98.000 | 93.724 | 25,715,700 |
| 2025-02-11 | 86.000 | 99.000 | 86.000 | 97.000 | 92.768 | 73,871,900 |
| 2025-02-10 | 83.000 | 89.000 | 81.000 | 85.000 | 81.292 | 21,659,300 |
| 2025-02-07 | 79.000 | 85.000 | 79.000 | 82.000 | 78.422 | 5,557,300 |
| 2025-02-06 | 82.000 | 82.000 | 77.000 | 80.000 | 76.510 | 3,470,600 |
| 2025-02-05 | 82.000 | 87.000 | 79.000 | 81.000 | 77.466 | 10,042,200 |
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.