PT Mutuagung Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 98.000 | 105.00 | 98.000 | 98.000 | 98.000 | 37,325,500 |
| 2026-10-15 | 118.00 | 119.00 | 112.00 | 115.00 | 115.00 | 25,262,200 |
| 2026-10-14 | 122.00 | 125.00 | 120.00 | 120.00 | 120.00 | 14,112,700 |
| 2026-10-13 | 121.00 | 127.00 | 115.00 | 122.00 | 122.00 | 40,577,700 |
| 2026-10-12 | 124.00 | 126.00 | 121.00 | 121.00 | 121.00 | 14,425,300 |
| 2026-10-09 | 124.00 | 127.00 | 119.00 | 124.00 | 124.00 | 19,540,400 |
| 2026-10-08 | 133.00 | 134.00 | 125.00 | 125.00 | 125.00 | 24,305,800 |
| 2026-10-07 | 135.00 | 136.00 | 130.00 | 131.00 | 131.00 | 24,601,200 |
| 2026-10-06 | 133.00 | 142.00 | 132.00 | 134.00 | 134.00 | 107,768,500 |
| 2026-10-05 | 121.00 | 143.00 | 120.00 | 136.00 | 136.00 | 271,847,500 |
| 2026-10-02 | 119.00 | 121.00 | 116.00 | 119.00 | 119.00 | 6,323,500 |
| 2026-10-01 | 120.00 | 122.00 | 117.00 | 118.00 | 118.00 | 12,178,800 |
| 2026-09-30 | 123.00 | 127.00 | 118.00 | 120.00 | 120.00 | 36,571,000 |
| 2026-09-29 | 118.00 | 120.00 | 111.00 | 118.00 | 118.00 | 19,257,300 |
| 2026-09-28 | 120.00 | 121.00 | 116.00 | 117.00 | 117.00 | 14,706,100 |
| 2026-09-25 | 129.00 | 130.00 | 114.00 | 120.00 | 120.00 | 40,422,000 |
| 2026-09-24 | 135.00 | 135.00 | 127.00 | 129.00 | 129.00 | 16,988,500 |
| 2026-09-23 | 127.00 | 137.00 | 126.00 | 134.00 | 134.00 | 64,089,200 |
| 2026-09-22 | 136.00 | 136.00 | 125.00 | 125.00 | 125.00 | 38,049,500 |
| 2026-09-21 | 137.00 | 139.00 | 134.00 | 135.00 | 135.00 | 32,857,900 |
| 2026-09-18 | 133.00 | 143.00 | 130.00 | 136.00 | 136.00 | 98,347,500 |
Page 1 of 1 · 21 trading days
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.