PT Maja Agung Latexindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 288.00 | 384.00 | 288.00 | 384.00 | 384.00 | 47,017,900 |
| 2024-01-24 | 246.00 | 314.00 | 246.00 | 308.00 | 308.00 | 35,923,900 |
| 2024-01-23 | 262.00 | 318.00 | 248.00 | 266.00 | 266.00 | 57,294,700 |
| 2024-01-22 | 222.00 | 268.00 | 204.00 | 260.00 | 260.00 | 31,226,000 |
| 2024-01-19 | 242.00 | 244.00 | 220.00 | 224.00 | 224.00 | 3,963,300 |
| 2024-01-18 | 250.00 | 276.00 | 216.00 | 242.00 | 242.00 | 38,314,500 |
| 2024-01-17 | 176.00 | 236.00 | 173.00 | 236.00 | 236.00 | 25,097,500 |
| 2024-01-16 | 163.00 | 177.00 | 162.00 | 175.00 | 175.00 | 14,279,600 |
| 2024-01-15 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2024-01-12 | 164.00 | 165.00 | 159.00 | 164.00 | 164.00 | 3,610,500 |
| 2024-01-11 | 166.00 | 167.00 | 164.00 | 164.00 | 164.00 | 10,998,900 |
| 2024-01-10 | 166.00 | 170.00 | 165.00 | 166.00 | 166.00 | 7,871,800 |
| 2024-01-09 | 170.00 | 170.00 | 165.00 | 166.00 | 166.00 | 4,162,000 |
| 2024-01-08 | 167.00 | 172.00 | 165.00 | 170.00 | 170.00 | 5,692,500 |
| 2024-01-05 | 169.00 | 169.00 | 164.00 | 168.00 | 168.00 | 3,777,500 |
| 2024-01-04 | 169.00 | 170.00 | 166.00 | 169.00 | 169.00 | 5,209,100 |
| 2024-01-03 | 165.00 | 168.00 | 164.00 | 168.00 | 168.00 | 4,659,700 |
| 2024-01-02 | 164.00 | 169.00 | 163.00 | 165.00 | 165.00 | 2,600,900 |
| 2023-12-29 | 161.00 | 172.00 | 161.00 | 164.00 | 164.00 | 10,904,900 |
| 2023-12-28 | 160.00 | 168.00 | 160.00 | 161.00 | 161.00 | 7,290,400 |
| 2023-12-27 | 165.00 | 168.00 | 160.00 | 161.00 | 161.00 | 3,156,600 |
| 2023-12-22 | 169.00 | 176.00 | 163.00 | 167.00 | 167.00 | 12,361,500 |
| 2023-12-21 | 169.00 | 171.00 | 162.00 | 167.00 | 167.00 | 12,392,500 |
| 2023-12-20 | 135.00 | 171.00 | 135.00 | 170.00 | 170.00 | 100,486,700 |
| 2023-12-19 | 154.00 | 158.00 | 151.00 | 151.00 | 151.00 | 29,296,200 |
| 2023-12-18 | 160.00 | 166.00 | 156.00 | 164.00 | 164.00 | 66,574,500 |
| 2023-12-15 | 161.00 | 165.00 | 159.00 | 161.00 | 161.00 | 20,473,700 |
| 2023-12-14 | 164.00 | 177.00 | 160.00 | 160.00 | 160.00 | 52,250,500 |
| 2023-12-13 | 171.00 | 172.00 | 159.00 | 164.00 | 164.00 | 24,851,200 |
| 2023-12-12 | 169.00 | 172.00 | 159.00 | 171.00 | 171.00 | 64,075,500 |
| 2023-12-11 | 171.00 | 175.00 | 162.00 | 165.00 | 165.00 | 42,388,800 |
| 2023-12-08 | 160.00 | 182.00 | 160.00 | 170.00 | 170.00 | 84,473,700 |
| 2023-12-07 | 165.00 | 190.00 | 160.00 | 162.00 | 162.00 | 196,563,200 |
← NewerPage 12 of 12 · 693 trading days
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.