PT Maja Agung Latexindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 107.00 | 112.00 | 100.00 | 105.00 | 105.00 | 90,123,900 |
| 2024-08-06 | 104.00 | 120.00 | 104.00 | 111.00 | 111.00 | 267,231,500 |
| 2024-08-05 | 110.00 | 116.00 | 103.00 | 104.00 | 104.00 | 113,874,200 |
| 2024-08-02 | 115.00 | 128.00 | 109.00 | 110.00 | 110.00 | 200,981,700 |
| 2024-08-01 | 114.00 | 125.00 | 114.00 | 123.00 | 123.00 | 15,823,600 |
| 2024-07-31 | 121.00 | 127.00 | 120.00 | 123.00 | 123.00 | 105,466,000 |
| 2024-07-30 | 126.00 | 131.00 | 117.00 | 121.00 | 121.00 | 89,656,900 |
| 2024-07-29 | 125.00 | 137.00 | 125.00 | 126.00 | 126.00 | 107,777,200 |
| 2024-07-26 | 126.00 | 146.00 | 126.00 | 135.00 | 135.00 | 101,451,500 |
| 2024-07-25 | 125.00 | 135.00 | 124.00 | 134.00 | 134.00 | 93,419,500 |
| 2024-07-24 | 135.00 | 147.00 | 134.00 | 135.00 | 135.00 | 89,658,000 |
| 2024-07-23 | 144.00 | 159.00 | 139.00 | 145.00 | 145.00 | 102,455,100 |
| 2024-07-22 | 138.00 | 151.00 | 137.00 | 144.00 | 144.00 | 153,678,600 |
| 2024-07-19 | 136.00 | 142.00 | 132.00 | 137.00 | 137.00 | 42,457,300 |
| 2024-07-18 | 141.00 | 143.00 | 135.00 | 136.00 | 136.00 | 51,063,800 |
| 2024-07-17 | 148.00 | 158.00 | 140.00 | 141.00 | 141.00 | 97,737,000 |
| 2024-07-16 | 153.00 | 168.00 | 142.00 | 147.00 | 147.00 | 191,512,300 |
| 2024-07-15 | 153.00 | 154.00 | 140.00 | 153.00 | 153.00 | 73,385,800 |
| 2024-07-12 | 161.00 | 169.00 | 150.00 | 153.00 | 153.00 | 99,011,200 |
| 2024-07-11 | 176.00 | 206.00 | 155.00 | 161.00 | 161.00 | 232,870,600 |
| 2024-07-10 | 154.00 | 193.00 | 151.00 | 176.00 | 176.00 | 293,009,800 |
| 2024-07-09 | 124.00 | 151.00 | 123.00 | 151.00 | 151.00 | 184,030,200 |
| 2024-07-08 | 118.00 | 130.00 | 117.00 | 124.00 | 124.00 | 74,156,200 |
| 2024-07-05 | 120.00 | 122.00 | 118.00 | 118.00 | 118.00 | 55,779,600 |
| 2024-07-04 | 121.00 | 122.00 | 117.00 | 121.00 | 121.00 | 46,045,000 |
| 2024-07-03 | 115.00 | 131.00 | 115.00 | 121.00 | 121.00 | 73,096,100 |
| 2024-07-02 | 119.00 | 130.00 | 115.00 | 120.00 | 120.00 | 69,785,600 |
| 2024-07-01 | 114.00 | 121.00 | 114.00 | 119.00 | 119.00 | 27,715,200 |
| 2024-06-28 | 103.00 | 123.00 | 103.00 | 119.00 | 119.00 | 49,367,700 |
| 2024-06-27 | 129.00 | 131.00 | 115.00 | 120.00 | 120.00 | 72,946,300 |
| 2024-06-26 | 124.00 | 141.00 | 124.00 | 129.00 | 129.00 | 121,416,200 |
| 2024-06-25 | 131.00 | 136.00 | 118.00 | 124.00 | 124.00 | 67,812,500 |
| 2024-06-24 | 140.00 | 143.00 | 129.00 | 131.00 | 131.00 | 61,482,600 |
| 2024-06-21 | 135.00 | 152.00 | 134.00 | 140.00 | 140.00 | 132,890,900 |
| 2024-06-20 | 135.00 | 139.00 | 129.00 | 136.00 | 136.00 | 63,395,300 |
| 2024-06-19 | 129.00 | 141.00 | 124.00 | 135.00 | 135.00 | 153,533,300 |
| 2024-06-14 | 127.00 | 133.00 | 126.00 | 130.00 | 130.00 | 48,222,800 |
| 2024-06-13 | 117.00 | 128.00 | 117.00 | 127.00 | 127.00 | 55,652,300 |
| 2024-06-12 | 118.00 | 135.00 | 115.00 | 127.00 | 127.00 | 105,075,800 |
| 2024-06-11 | 117.00 | 137.00 | 117.00 | 128.00 | 128.00 | 60,286,400 |
| 2024-06-10 | 116.00 | 136.00 | 109.00 | 127.00 | 127.00 | 197,104,500 |
| 2024-06-07 | 130.00 | 145.00 | 124.00 | 126.00 | 126.00 | 75,896,700 |
| 2024-06-06 | 160.00 | 170.00 | 134.00 | 140.00 | 140.00 | 136,719,100 |
| 2024-06-05 | 174.00 | 186.00 | 155.00 | 155.00 | 155.00 | 73,575,700 |
| 2024-06-04 | 206.00 | 234.00 | 172.00 | 172.00 | 172.00 | 120,790,900 |
| 2024-06-03 | 153.00 | 206.00 | 153.00 | 206.00 | 206.00 | 87,309,500 |
| 2024-05-31 | 164.00 | 186.00 | 153.00 | 153.00 | 153.00 | 29,553,300 |
| 2024-05-30 | 190.00 | 204.00 | 163.00 | 174.00 | 174.00 | 15,570,900 |
| 2024-05-29 | 240.00 | 248.00 | 199.00 | 200.00 | 200.00 | 65,512,100 |
| 2024-05-28 | 220.00 | 248.00 | 220.00 | 242.00 | 242.00 | 109,077,600 |
| 2024-05-27 | 264.00 | 266.00 | 240.00 | 240.00 | 240.00 | 39,672,800 |
| 2024-05-22 | 260.00 | 268.00 | 258.00 | 262.00 | 262.00 | 12,857,400 |
| 2024-05-21 | 254.00 | 282.00 | 254.00 | 262.00 | 262.00 | 41,380,500 |
| 2024-05-20 | 268.00 | 282.00 | 264.00 | 274.00 | 274.00 | 83,713,200 |
| 2024-05-17 | 286.00 | 294.00 | 266.00 | 266.00 | 266.00 | 37,320,600 |
| 2024-05-16 | 244.00 | 292.00 | 244.00 | 288.00 | 288.00 | 41,920,000 |
| 2024-05-15 | 250.00 | 266.00 | 248.00 | 264.00 | 264.00 | 41,033,800 |
| 2024-05-14 | 242.00 | 252.00 | 242.00 | 250.00 | 250.00 | 12,715,500 |
| 2024-05-13 | 240.00 | 264.00 | 228.00 | 242.00 | 242.00 | 48,314,800 |
| 2024-05-08 | 262.00 | 284.00 | 238.00 | 240.00 | 240.00 | 23,445,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.