PT Maja Agung Latexindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 226.00 | 280.00 | 226.00 | 280.00 | 280.00 | 37,116,200 |
| 2024-05-06 | 310.00 | 332.00 | 246.00 | 246.00 | 246.00 | 25,570,400 |
| 2024-05-03 | 350.00 | 378.00 | 326.00 | 328.00 | 328.00 | 17,214,600 |
| 2024-05-02 | 398.00 | 426.00 | 368.00 | 370.00 | 370.00 | 35,568,700 |
| 2024-04-30 | 470.00 | 488.00 | 388.00 | 400.00 | 400.00 | 51,590,800 |
| 2024-04-29 | 426.00 | 478.00 | 426.00 | 470.00 | 470.00 | 52,052,900 |
| 2024-04-26 | 434.00 | 440.00 | 428.00 | 428.00 | 428.00 | 11,713,700 |
| 2024-04-25 | 434.00 | 450.00 | 426.00 | 430.00 | 430.00 | 35,296,400 |
| 2024-04-24 | 402.00 | 456.00 | 398.00 | 430.00 | 430.00 | 51,525,300 |
| 2024-04-23 | 414.00 | 436.00 | 386.00 | 402.00 | 402.00 | 52,247,800 |
| 2024-04-22 | 356.00 | 422.00 | 354.00 | 414.00 | 414.00 | 38,763,800 |
| 2024-04-19 | 330.00 | 360.00 | 328.00 | 354.00 | 354.00 | 31,914,300 |
| 2024-04-18 | 306.00 | 334.00 | 306.00 | 334.00 | 334.00 | 5,340,700 |
| 2024-04-17 | 326.00 | 332.00 | 322.00 | 326.00 | 326.00 | 6,628,800 |
| 2024-04-16 | 308.00 | 330.00 | 308.00 | 328.00 | 328.00 | 14,297,700 |
| 2024-04-05 | 328.00 | 332.00 | 310.00 | 328.00 | 328.00 | 59,004,600 |
| 2024-04-04 | 340.00 | 346.00 | 326.00 | 328.00 | 328.00 | 72,032,600 |
| 2024-04-03 | 310.00 | 350.00 | 310.00 | 340.00 | 340.00 | 30,043,000 |
| 2024-04-02 | 306.00 | 332.00 | 306.00 | 328.00 | 328.00 | 9,151,500 |
| 2024-04-01 | 332.00 | 344.00 | 322.00 | 322.00 | 322.00 | 16,546,400 |
| 2024-03-28 | 324.00 | 352.00 | 324.00 | 332.00 | 332.00 | 14,910,800 |
| 2024-03-27 | 346.00 | 362.00 | 340.00 | 340.00 | 340.00 | 24,356,900 |
| 2024-03-26 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2024-03-25 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2024-03-22 | 338.00 | 384.00 | 326.00 | 340.00 | 340.00 | 50,000,400 |
| 2024-03-21 | 316.00 | 370.00 | 316.00 | 358.00 | 358.00 | 36,884,400 |
| 2024-03-20 | 306.00 | 344.00 | 306.00 | 336.00 | 336.00 | 20,604,800 |
| 2024-03-19 | 360.00 | 372.00 | 324.00 | 324.00 | 324.00 | 26,064,200 |
| 2024-03-18 | 356.00 | 378.00 | 354.00 | 360.00 | 360.00 | 29,319,400 |
| 2024-03-15 | 358.00 | 392.00 | 346.00 | 356.00 | 356.00 | 52,087,800 |
| 2024-03-14 | 404.00 | 404.00 | 352.00 | 358.00 | 358.00 | 57,861,200 |
| 2024-03-13 | 328.00 | 400.00 | 326.00 | 398.00 | 398.00 | 88,646,200 |
| 2024-03-08 | 302.00 | 344.00 | 302.00 | 326.00 | 326.00 | 36,979,600 |
| 2024-03-07 | 296.00 | 344.00 | 296.00 | 340.00 | 340.00 | 52,159,600 |
| 2024-03-06 | 314.00 | 320.00 | 270.00 | 298.00 | 298.00 | 24,195,900 |
| 2024-03-05 | 392.00 | 392.00 | 290.00 | 314.00 | 314.00 | 69,150,600 |
| 2024-03-04 | 446.00 | 482.00 | 380.00 | 386.00 | 386.00 | 31,055,300 |
| 2024-03-01 | 472.00 | 486.00 | 442.00 | 458.00 | 458.00 | 20,745,400 |
| 2024-02-29 | 472.00 | 496.00 | 468.00 | 472.00 | 472.00 | 26,404,900 |
| 2024-02-28 | 515.00 | 525.00 | 464.00 | 472.00 | 472.00 | 36,311,000 |
| 2024-02-27 | 525.00 | 535.00 | 498.00 | 515.00 | 515.00 | 30,704,000 |
| 2024-02-26 | 570.00 | 595.00 | 494.00 | 515.00 | 515.00 | 58,390,700 |
| 2024-02-23 | 515.00 | 565.00 | 505.00 | 565.00 | 565.00 | 68,252,900 |
| 2024-02-22 | 540.00 | 595.00 | 488.00 | 505.00 | 505.00 | 56,921,900 |
| 2024-02-21 | 498.00 | 555.00 | 444.00 | 535.00 | 535.00 | 67,018,000 |
| 2024-02-20 | 725.00 | 745.00 | 540.00 | 540.00 | 540.00 | 53,548,200 |
| 2024-02-19 | 655.00 | 750.00 | 650.00 | 715.00 | 715.00 | 42,650,900 |
| 2024-02-16 | 650.00 | 680.00 | 615.00 | 655.00 | 655.00 | 20,376,600 |
| 2024-02-15 | 640.00 | 685.00 | 605.00 | 650.00 | 650.00 | 31,150,600 |
| 2024-02-13 | 560.00 | 640.00 | 555.00 | 640.00 | 640.00 | 29,158,900 |
| 2024-02-12 | 486.00 | 595.00 | 438.00 | 555.00 | 555.00 | 23,540,700 |
| 2024-02-07 | 650.00 | 705.00 | 520.00 | 520.00 | 520.00 | 76,226,600 |
| 2024-02-06 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2024-02-05 | 555.00 | 690.00 | 550.00 | 690.00 | 690.00 | 51,846,300 |
| 2024-02-02 | 565.00 | 580.00 | 530.00 | 555.00 | 555.00 | 6,637,500 |
| 2024-02-01 | 515.00 | 565.00 | 500.00 | 555.00 | 555.00 | 16,240,300 |
| 2024-01-31 | 500.00 | 550.00 | 488.00 | 515.00 | 515.00 | 11,853,900 |
| 2024-01-30 | 500.00 | 585.00 | 460.00 | 492.00 | 492.00 | 44,718,800 |
| 2024-01-29 | 406.00 | 500.00 | 388.00 | 496.00 | 496.00 | 41,678,300 |
| 2024-01-26 | 386.00 | 436.00 | 330.00 | 400.00 | 400.00 | 26,017,400 |
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.