PT Mutuagung Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 75.000 | 83.000 | 74.000 | 79.000 | 75.553 | 5,467,400 |
| 2025-02-03 | 71.000 | 76.000 | 71.000 | 76.000 | 72.684 | 4,674,000 |
| 2025-01-31 | 72.000 | 72.000 | 70.000 | 71.000 | 67.902 | 894,800 |
| 2025-01-30 | 73.000 | 75.000 | 70.000 | 72.000 | 68.859 | 900,000 |
| 2025-01-24 | 73.000 | 74.000 | 70.000 | 71.000 | 67.902 | 1,421,200 |
| 2025-01-23 | 74.000 | 76.000 | 71.000 | 73.000 | 69.815 | 1,353,900 |
| 2025-01-22 | 75.000 | 76.000 | 72.000 | 74.000 | 70.772 | 1,032,100 |
| 2025-01-21 | 74.000 | 76.000 | 72.000 | 74.000 | 70.772 | 1,658,200 |
| 2025-01-20 | 71.000 | 74.000 | 70.000 | 73.000 | 69.815 | 2,617,500 |
| 2025-01-17 | 72.000 | 72.000 | 69.000 | 71.000 | 67.902 | 2,044,800 |
| 2025-01-16 | 71.000 | 73.000 | 70.000 | 72.000 | 68.859 | 1,286,400 |
| 2025-01-15 | 74.000 | 74.000 | 71.000 | 71.000 | 67.902 | 1,319,300 |
| 2025-01-14 | 72.000 | 74.000 | 71.000 | 73.000 | 69.815 | 1,416,600 |
| 2025-01-13 | 72.000 | 73.000 | 71.000 | 73.000 | 69.815 | 763,300 |
| 2025-01-10 | 74.000 | 74.000 | 71.000 | 72.000 | 68.859 | 3,067,000 |
| 2025-01-09 | 74.000 | 76.000 | 72.000 | 73.000 | 69.815 | 2,234,300 |
| 2025-01-08 | 73.000 | 75.000 | 72.000 | 74.000 | 70.772 | 2,058,700 |
| 2025-01-07 | 75.000 | 78.000 | 74.000 | 75.000 | 71.728 | 2,924,300 |
| 2025-01-06 | 75.000 | 94.000 | 74.000 | 74.000 | 70.772 | 39,462,800 |
| 2025-01-03 | 76.000 | 77.000 | 73.000 | 75.000 | 71.728 | 4,148,900 |
| 2025-01-02 | 76.000 | 76.000 | 73.000 | 76.000 | 72.684 | 2,572,000 |
| 2024-12-30 | 82.000 | 83.000 | 73.000 | 76.000 | 72.684 | 23,858,600 |
| 2024-12-27 | 70.000 | 85.000 | 70.000 | 80.000 | 76.510 | 51,986,500 |
| 2024-12-24 | 65.000 | 68.000 | 65.000 | 68.000 | 65.033 | 828,300 |
| 2024-12-23 | 64.000 | 70.000 | 64.000 | 65.000 | 62.164 | 2,824,100 |
| 2024-12-20 | 66.000 | 67.000 | 63.000 | 64.000 | 61.208 | 2,516,200 |
| 2024-12-19 | 68.000 | 68.000 | 66.000 | 66.000 | 63.121 | 1,751,000 |
| 2024-12-18 | 71.000 | 71.000 | 67.000 | 68.000 | 65.033 | 1,106,500 |
| 2024-12-17 | 70.000 | 70.000 | 68.000 | 70.000 | 66.946 | 797,900 |
| 2024-12-16 | 71.000 | 71.000 | 69.000 | 69.000 | 65.990 | 364,100 |
| 2024-12-13 | 72.000 | 72.000 | 70.000 | 70.000 | 66.946 | 504,200 |
| 2024-12-12 | 71.000 | 75.000 | 70.000 | 71.000 | 67.902 | 8,716,000 |
| 2024-12-11 | 70.000 | 72.000 | 70.000 | 71.000 | 67.902 | 822,100 |
| 2024-12-10 | 70.000 | 71.000 | 70.000 | 70.000 | 66.946 | 872,200 |
| 2024-12-09 | 71.000 | 72.000 | 70.000 | 70.000 | 66.946 | 248,200 |
| 2024-12-06 | 72.000 | 72.000 | 70.000 | 71.000 | 67.902 | 366,400 |
| 2024-12-05 | 71.000 | 72.000 | 69.000 | 71.000 | 67.902 | 924,300 |
| 2024-12-04 | 71.000 | 72.000 | 70.000 | 70.000 | 66.946 | 159,800 |
| 2024-12-03 | 71.000 | 72.000 | 69.000 | 71.000 | 67.902 | 1,377,200 |
| 2024-12-02 | 70.000 | 72.000 | 69.000 | 70.000 | 66.946 | 967,100 |
| 2024-11-29 | 74.000 | 74.000 | 70.000 | 70.000 | 66.946 | 4,162,900 |
| 2024-11-28 | 74.000 | 75.000 | 73.000 | 74.000 | 70.772 | 347,200 |
| 2024-11-26 | 74.000 | 76.000 | 73.000 | 74.000 | 70.772 | 1,204,400 |
| 2024-11-25 | 76.000 | 76.000 | 72.000 | 73.000 | 69.815 | 774,600 |
| 2024-11-22 | 76.000 | 77.000 | 75.000 | 76.000 | 72.684 | 1,756,800 |
| 2024-11-21 | 76.000 | 76.000 | 74.000 | 76.000 | 72.684 | 596,200 |
| 2024-11-20 | 77.000 | 77.000 | 75.000 | 76.000 | 72.684 | 714,000 |
| 2024-11-19 | 75.000 | 79.000 | 74.000 | 76.000 | 72.684 | 1,874,500 |
| 2024-11-18 | 70.000 | 75.000 | 70.000 | 74.000 | 70.772 | 9,215,700 |
| 2024-11-15 | 70.000 | 75.000 | 70.000 | 73.000 | 69.815 | 3,284,000 |
| 2024-11-14 | 73.000 | 73.000 | 71.000 | 71.000 | 67.902 | 733,500 |
| 2024-11-13 | 72.000 | 74.000 | 71.000 | 73.000 | 69.815 | 985,900 |
| 2024-11-12 | 74.000 | 74.000 | 72.000 | 72.000 | 68.859 | 578,600 |
| 2024-11-11 | 73.000 | 75.000 | 71.000 | 74.000 | 70.772 | 1,157,200 |
| 2024-11-08 | 76.000 | 78.000 | 72.000 | 73.000 | 69.815 | 2,247,600 |
| 2024-11-07 | 76.000 | 77.000 | 75.000 | 75.000 | 71.728 | 187,500 |
| 2024-11-06 | 77.000 | 77.000 | 75.000 | 76.000 | 72.684 | 316,900 |
| 2024-11-05 | 76.000 | 77.000 | 75.000 | 76.000 | 72.684 | 644,900 |
| 2024-11-04 | 77.000 | 78.000 | 75.000 | 75.000 | 71.728 | 1,366,200 |
| 2024-11-01 | 77.000 | 79.000 | 76.000 | 76.000 | 72.684 | 1,994,600 |
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.