PT Mutuagung Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 79.000 | 80.000 | 76.000 | 77.000 | 73.641 | 4,175,900 |
| 2024-10-30 | 80.000 | 80.000 | 79.000 | 79.000 | 75.553 | 1,191,800 |
| 2024-10-29 | 81.000 | 81.000 | 79.000 | 80.000 | 76.510 | 711,700 |
| 2024-10-28 | 80.000 | 81.000 | 79.000 | 80.000 | 76.510 | 1,430,000 |
| 2024-10-25 | 81.000 | 81.000 | 79.000 | 80.000 | 76.510 | 674,200 |
| 2024-10-24 | 80.000 | 81.000 | 79.000 | 81.000 | 77.466 | 3,898,200 |
| 2024-10-23 | 80.000 | 81.000 | 79.000 | 80.000 | 76.510 | 1,584,400 |
| 2024-10-22 | 82.000 | 82.000 | 80.000 | 80.000 | 76.510 | 3,959,400 |
| 2024-10-21 | 80.000 | 85.000 | 79.000 | 81.000 | 77.466 | 20,174,200 |
| 2024-10-18 | 80.000 | 81.000 | 79.000 | 80.000 | 76.510 | 1,298,000 |
| 2024-10-17 | 81.000 | 81.000 | 79.000 | 80.000 | 76.510 | 1,712,500 |
| 2024-10-16 | 82.000 | 82.000 | 80.000 | 80.000 | 76.510 | 2,757,300 |
| 2024-10-15 | 84.000 | 84.000 | 80.000 | 81.000 | 77.466 | 9,239,100 |
| 2024-10-14 | 81.000 | 85.000 | 80.000 | 84.000 | 80.335 | 5,371,900 |
| 2024-10-11 | 80.000 | 81.000 | 80.000 | 81.000 | 77.466 | 1,215,300 |
| 2024-10-10 | 81.000 | 81.000 | 80.000 | 81.000 | 77.466 | 473,100 |
| 2024-10-09 | 80.000 | 81.000 | 79.000 | 81.000 | 77.466 | 788,000 |
| 2024-10-08 | 79.000 | 80.000 | 78.000 | 79.000 | 75.553 | 1,145,900 |
| 2024-10-07 | 81.000 | 81.000 | 78.000 | 79.000 | 75.553 | 6,014,500 |
| 2024-10-04 | 81.000 | 82.000 | 80.000 | 81.000 | 77.466 | 4,060,200 |
| 2024-10-03 | 80.000 | 82.000 | 80.000 | 81.000 | 77.466 | 1,031,700 |
| 2024-10-02 | 81.000 | 82.000 | 80.000 | 80.000 | 76.510 | 1,292,800 |
| 2024-10-01 | 82.000 | 85.000 | 79.000 | 81.000 | 77.466 | 8,749,900 |
| 2024-09-30 | 82.000 | 83.000 | 80.000 | 82.000 | 78.422 | 4,322,900 |
| 2024-09-27 | 84.000 | 84.000 | 82.000 | 82.000 | 78.422 | 1,040,300 |
| 2024-09-26 | 81.000 | 86.000 | 80.000 | 84.000 | 80.335 | 4,952,200 |
| 2024-09-25 | 81.000 | 82.000 | 80.000 | 81.000 | 77.466 | 1,070,500 |
| 2024-09-24 | 81.000 | 82.000 | 79.000 | 80.000 | 76.510 | 2,793,800 |
| 2024-09-23 | 83.000 | 84.000 | 80.000 | 80.000 | 76.510 | 2,672,700 |
| 2024-09-20 | 84.000 | 84.000 | 82.000 | 83.000 | 79.379 | 794,000 |
| 2024-09-19 | 83.000 | 84.000 | 82.000 | 84.000 | 80.335 | 651,800 |
| 2024-09-18 | 84.000 | 85.000 | 81.000 | 82.000 | 78.422 | 1,736,000 |
| 2024-09-17 | 81.000 | 86.000 | 80.000 | 84.000 | 80.335 | 3,912,000 |
| 2024-09-13 | 82.000 | 83.000 | 80.000 | 81.000 | 77.466 | 1,738,900 |
| 2024-09-12 | 82.000 | 83.000 | 80.000 | 81.000 | 77.466 | 1,226,100 |
| 2024-09-11 | 83.000 | 83.000 | 80.000 | 82.000 | 78.422 | 822,100 |
| 2024-09-10 | 81.000 | 86.000 | 80.000 | 83.000 | 79.379 | 13,094,900 |
| 2024-09-09 | 81.000 | 81.000 | 79.000 | 81.000 | 77.466 | 386,000 |
| 2024-09-06 | 80.000 | 82.000 | 80.000 | 81.000 | 77.466 | 570,600 |
| 2024-09-05 | 80.000 | 84.000 | 80.000 | 80.000 | 76.510 | 4,338,800 |
| 2024-09-04 | 80.000 | 81.000 | 80.000 | 80.000 | 76.510 | 338,500 |
| 2024-09-03 | 80.000 | 81.000 | 79.000 | 80.000 | 76.510 | 450,600 |
| 2024-09-02 | 82.000 | 82.000 | 80.000 | 81.000 | 77.466 | 833,900 |
| 2024-08-30 | 81.000 | 82.000 | 80.000 | 82.000 | 78.422 | 565,800 |
| 2024-08-29 | 82.000 | 82.000 | 79.000 | 81.000 | 77.466 | 2,758,900 |
| 2024-08-28 | 80.000 | 89.000 | 79.000 | 82.000 | 78.422 | 16,284,300 |
| 2024-08-27 | 80.000 | 82.000 | 80.000 | 80.000 | 76.510 | 829,600 |
| 2024-08-26 | 82.000 | 82.000 | 80.000 | 80.000 | 76.510 | 852,000 |
| 2024-08-23 | 81.000 | 82.000 | 80.000 | 82.000 | 78.422 | 963,200 |
| 2024-08-22 | 82.000 | 82.000 | 80.000 | 81.000 | 77.466 | 1,297,800 |
| 2024-08-21 | 79.000 | 83.000 | 78.000 | 82.000 | 78.422 | 4,901,500 |
| 2024-08-20 | 80.000 | 80.000 | 78.000 | 79.000 | 75.553 | 2,481,900 |
| 2024-08-19 | 80.000 | 81.000 | 78.000 | 80.000 | 76.510 | 2,693,400 |
| 2024-08-16 | 79.000 | 80.000 | 79.000 | 80.000 | 76.510 | 342,100 |
| 2024-08-15 | 79.000 | 80.000 | 78.000 | 79.000 | 75.553 | 529,600 |
| 2024-08-14 | 80.000 | 80.000 | 78.000 | 79.000 | 75.553 | 2,659,400 |
| 2024-08-13 | 80.000 | 80.000 | 79.000 | 80.000 | 76.510 | 922,300 |
| 2024-08-12 | 80.000 | 80.000 | 78.000 | 80.000 | 76.510 | 830,100 |
| 2024-08-09 | 80.000 | 80.000 | 79.000 | 80.000 | 76.510 | 447,500 |
| 2024-08-08 | 80.000 | 80.000 | 78.000 | 80.000 | 76.510 | 595,800 |
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.