PT Maja Agung Latexindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 97.000 | 98.000 | 85.000 | 85.000 | 85.000 | 31,408,200 |
| 2026-01-27 | 101.00 | 101.00 | 96.000 | 99.000 | 99.000 | 9,300,900 |
| 2026-01-26 | 101.00 | 103.00 | 97.000 | 99.000 | 99.000 | 28,017,000 |
| 2026-01-23 | 98.000 | 107.00 | 97.000 | 99.000 | 99.000 | 122,894,700 |
| 2026-01-22 | 94.000 | 97.000 | 93.000 | 96.000 | 96.000 | 94,280,100 |
| 2026-01-21 | 94.000 | 95.000 | 92.000 | 94.000 | 94.000 | 3,665,000 |
| 2026-01-20 | 93.000 | 95.000 | 92.000 | 94.000 | 94.000 | 5,207,800 |
| 2026-01-19 | 95.000 | 96.000 | 92.000 | 93.000 | 93.000 | 4,355,700 |
| 2026-01-16 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2026-01-15 | 94.000 | 95.000 | 92.000 | 93.000 | 93.000 | 3,024,200 |
| 2026-01-14 | 94.000 | 94.000 | 92.000 | 93.000 | 93.000 | 3,533,500 |
| 2026-01-13 | 94.000 | 94.000 | 92.000 | 93.000 | 93.000 | 4,484,700 |
| 2026-01-12 | 95.000 | 98.000 | 91.000 | 93.000 | 93.000 | 15,095,300 |
| 2026-01-09 | 97.000 | 98.000 | 94.000 | 95.000 | 95.000 | 5,096,500 |
| 2026-01-08 | 95.000 | 98.000 | 95.000 | 96.000 | 96.000 | 5,667,500 |
| 2026-01-07 | 95.000 | 97.000 | 94.000 | 95.000 | 95.000 | 3,618,100 |
| 2026-01-06 | 92.000 | 97.000 | 91.000 | 94.000 | 94.000 | 8,400,600 |
| 2026-01-05 | 91.000 | 94.000 | 91.000 | 92.000 | 92.000 | 4,159,400 |
| 2026-01-02 | 91.000 | 95.000 | 91.000 | 91.000 | 91.000 | 7,336,200 |
| 2026-01-01 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2025-12-31 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2025-12-30 | 91.000 | 93.000 | 89.000 | 91.000 | 91.000 | 5,523,200 |
| 2025-12-29 | 92.000 | 93.000 | 90.000 | 92.000 | 92.000 | 3,497,800 |
| 2025-12-26 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2025-12-25 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2025-12-24 | 95.000 | 95.000 | 91.000 | 92.000 | 92.000 | 6,516,100 |
| 2025-12-23 | 97.000 | 97.000 | 86.000 | 96.000 | 96.000 | 23,966,900 |
| 2025-12-22 | 99.000 | 99.000 | 97.000 | 97.000 | 97.000 | 4,024,700 |
| 2025-12-19 | 99.000 | 100.00 | 98.000 | 98.000 | 98.000 | 6,200,500 |
| 2025-12-18 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 7,413,700 |
| 2025-12-17 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 4,628,800 |
| 2025-12-16 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 4,604,900 |
| 2025-12-15 | 99.000 | 100.00 | 99.000 | 100.00 | 100.00 | 6,042,400 |
| 2025-12-12 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 5,147,400 |
| 2025-12-11 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 9,273,300 |
| 2025-12-10 | 102.00 | 104.00 | 100.00 | 100.00 | 100.00 | 9,258,000 |
| 2025-12-09 | 101.00 | 107.00 | 100.00 | 102.00 | 102.00 | 44,376,200 |
| 2025-12-08 | 100.00 | 101.00 | 99.000 | 101.00 | 101.00 | 9,651,000 |
| 2025-12-05 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 5,921,100 |
| 2025-12-04 | 100.00 | 100.00 | 98.000 | 100.00 | 100.00 | 7,554,500 |
| 2025-12-03 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 4,165,700 |
| 2025-12-02 | 99.000 | 101.00 | 98.000 | 100.00 | 100.00 | 9,576,000 |
| 2025-12-01 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 4,809,200 |
| 2025-11-28 | 99.000 | 101.00 | 99.000 | 100.00 | 100.00 | 9,723,200 |
| 2025-11-27 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | 8,127,600 |
| 2025-11-26 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 15,388,100 |
| 2025-11-25 | 100.00 | 104.00 | 99.000 | 102.00 | 102.00 | 18,232,800 |
| 2025-11-24 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 8,987,400 |
| 2025-11-21 | 101.00 | 101.00 | 99.000 | 99.000 | 99.000 | 5,563,800 |
| 2025-11-20 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 6,931,600 |
| 2025-11-19 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 6,255,900 |
| 2025-11-18 | 100.00 | 100.00 | 98.000 | 100.00 | 100.00 | 9,929,300 |
| 2025-11-17 | 100.00 | 100.00 | 98.000 | 100.00 | 100.00 | 12,731,900 |
| 2025-11-14 | 101.00 | 101.00 | 99.000 | 100.00 | 100.00 | 9,111,900 |
| 2025-11-13 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 9,121,600 |
| 2025-11-12 | 100.00 | 102.00 | 99.000 | 101.00 | 101.00 | 9,279,100 |
| 2025-11-11 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | 15,218,600 |
| 2025-11-10 | 103.00 | 105.00 | 100.00 | 102.00 | 102.00 | 42,386,700 |
| 2025-11-07 | 101.00 | 109.00 | 99.000 | 103.00 | 103.00 | 125,228,800 |
| 2025-11-06 | 99.000 | 116.00 | 99.000 | 101.00 | 101.00 | 312,962,200 |
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.