PT Maja Agung Latexindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 99.000 | 104.00 | 98.000 | 99.000 | 99.000 | 13,396,400 |
| 2025-11-04 | 99.000 | 101.00 | 98.000 | 98.000 | 98.000 | 8,355,800 |
| 2025-11-03 | 99.000 | 101.00 | 98.000 | 99.000 | 99.000 | 7,925,500 |
| 2025-10-31 | 102.00 | 103.00 | 99.000 | 100.00 | 100.00 | 7,944,700 |
| 2025-10-30 | 100.00 | 108.00 | 99.000 | 101.00 | 101.00 | 49,713,100 |
| 2025-10-29 | 101.00 | 102.00 | 99.000 | 99.000 | 99.000 | 7,234,800 |
| 2025-10-28 | 100.00 | 101.00 | 98.000 | 101.00 | 101.00 | 3,449,400 |
| 2025-10-27 | 100.00 | 101.00 | 97.000 | 100.00 | 100.00 | 13,677,100 |
| 2025-10-24 | 103.00 | 103.00 | 99.000 | 99.000 | 99.000 | 6,894,800 |
| 2025-10-23 | 101.00 | 102.00 | 99.000 | 101.00 | 101.00 | 6,241,700 |
| 2025-10-22 | 101.00 | 101.00 | 99.000 | 100.00 | 100.00 | 5,766,300 |
| 2025-10-21 | 102.00 | 102.00 | 99.000 | 101.00 | 101.00 | 4,529,000 |
| 2025-10-20 | 98.000 | 101.00 | 96.000 | 99.000 | 99.000 | 14,654,200 |
| 2025-10-17 | 105.00 | 105.00 | 96.000 | 96.000 | 96.000 | 18,901,100 |
| 2025-10-16 | 100.00 | 105.00 | 100.00 | 104.00 | 104.00 | 10,419,000 |
| 2025-10-15 | 108.00 | 108.00 | 99.000 | 100.00 | 100.00 | 16,543,500 |
| 2025-10-14 | 109.00 | 112.00 | 105.00 | 107.00 | 107.00 | 27,444,800 |
| 2025-10-13 | 109.00 | 113.00 | 107.00 | 109.00 | 109.00 | 21,630,900 |
| 2025-10-10 | 115.00 | 115.00 | 109.00 | 110.00 | 110.00 | 14,114,900 |
| 2025-10-09 | 107.00 | 118.00 | 106.00 | 110.00 | 110.00 | 82,895,400 |
| 2025-10-08 | 111.00 | 112.00 | 105.00 | 107.00 | 107.00 | 27,606,500 |
| 2025-10-07 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | 26,585,200 |
| 2025-10-06 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | 13,478,000 |
| 2025-10-03 | 116.00 | 119.00 | 115.00 | 116.00 | 116.00 | 18,693,900 |
| 2025-10-02 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | 12,987,400 |
| 2025-10-01 | 120.00 | 127.00 | 116.00 | 117.00 | 117.00 | 215,487,000 |
| 2025-09-30 | 117.00 | 125.00 | 110.00 | 119.00 | 119.00 | 243,315,600 |
| 2025-09-29 | 120.00 | 123.00 | 115.00 | 116.00 | 116.00 | 202,404,200 |
| 2025-09-26 | 126.00 | 128.00 | 117.00 | 120.00 | 120.00 | 164,343,300 |
| 2025-09-25 | 124.00 | 130.00 | 118.00 | 126.00 | 126.00 | 277,112,200 |
| 2025-09-24 | 124.00 | 125.00 | 120.00 | 124.00 | 124.00 | 56,123,500 |
| 2025-09-23 | 124.00 | 126.00 | 121.00 | 123.00 | 123.00 | 33,964,800 |
| 2025-09-22 | 130.00 | 131.00 | 124.00 | 124.00 | 124.00 | 48,513,400 |
| 2025-09-19 | 128.00 | 131.00 | 125.00 | 127.00 | 127.00 | 99,964,400 |
| 2025-09-18 | 131.00 | 135.00 | 125.00 | 128.00 | 128.00 | 277,732,900 |
| 2025-09-17 | 131.00 | 135.00 | 126.00 | 129.00 | 129.00 | 301,681,400 |
| 2025-09-16 | 152.00 | 152.00 | 129.00 | 131.00 | 131.00 | 747,494,200 |
| 2025-09-15 | 115.00 | 151.00 | 112.00 | 151.00 | 151.00 | 1,006,578,400 |
| 2025-09-12 | 108.00 | 115.00 | 96.000 | 112.00 | 112.00 | 333,453,000 |
| 2025-09-11 | 116.00 | 117.00 | 108.00 | 108.00 | 108.00 | 171,606,400 |
| 2025-09-10 | 123.00 | 125.00 | 114.00 | 114.00 | 114.00 | 288,608,000 |
| 2025-09-09 | 127.00 | 130.00 | 114.00 | 120.00 | 120.00 | 393,141,300 |
| 2025-09-08 | 117.00 | 128.00 | 116.00 | 125.00 | 125.00 | 435,577,100 |
| 2025-09-05 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2025-09-04 | 112.00 | 118.00 | 108.00 | 117.00 | 117.00 | 647,511,100 |
| 2025-09-03 | 121.00 | 121.00 | 110.00 | 113.00 | 113.00 | 725,479,500 |
| 2025-09-02 | 122.00 | 124.00 | 114.00 | 120.00 | 120.00 | 457,272,500 |
| 2025-09-01 | 128.00 | 132.00 | 119.00 | 120.00 | 120.00 | 427,400,300 |
| 2025-08-29 | 124.00 | 135.00 | 113.00 | 130.00 | 130.00 | 283,534,800 |
| 2025-08-28 | 133.00 | 133.00 | 123.00 | 126.00 | 126.00 | 491,176,900 |
| 2025-08-27 | 138.00 | 142.00 | 128.00 | 133.00 | 133.00 | 435,346,400 |
| 2025-08-26 | 122.00 | 152.00 | 117.00 | 137.00 | 137.00 | 789,397,100 |
| 2025-08-25 | 124.00 | 126.00 | 120.00 | 121.00 | 121.00 | 241,942,400 |
| 2025-08-22 | 131.00 | 132.00 | 123.00 | 124.00 | 124.00 | 432,135,000 |
| 2025-08-21 | 124.00 | 132.00 | 122.00 | 131.00 | 131.00 | 375,168,100 |
| 2025-08-20 | 121.00 | 132.00 | 111.00 | 124.00 | 124.00 | 707,245,700 |
| 2025-08-19 | 112.00 | 121.00 | 109.00 | 116.00 | 116.00 | 549,373,600 |
| 2025-08-18 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2025-08-15 | 111.00 | 114.00 | 105.00 | 112.00 | 112.00 | 334,710,500 |
| 2025-08-14 | 113.00 | 116.00 | 108.00 | 110.00 | 110.00 | 449,205,000 |
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.