PT Maja Agung Latexindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 116.00 | 116.00 | 110.00 | 113.00 | 113.00 | 467,767,200 |
| 2025-08-12 | 110.00 | 118.00 | 105.00 | 116.00 | 116.00 | 370,630,000 |
| 2025-08-11 | 113.00 | 114.00 | 109.00 | 110.00 | 110.00 | 276,351,900 |
| 2025-08-08 | 114.00 | 118.00 | 109.00 | 113.00 | 113.00 | 290,248,700 |
| 2025-08-07 | 113.00 | 118.00 | 109.00 | 114.00 | 114.00 | 232,726,400 |
| 2025-08-06 | 117.00 | 122.00 | 110.00 | 113.00 | 113.00 | 178,238,800 |
| 2025-08-05 | 112.00 | 120.00 | 108.00 | 117.00 | 117.00 | 158,922,800 |
| 2025-08-04 | 117.00 | 118.00 | 110.00 | 111.00 | 111.00 | 108,133,500 |
| 2025-08-01 | 115.00 | 121.00 | 106.00 | 116.00 | 116.00 | 181,476,600 |
| 2025-07-31 | 111.00 | 115.00 | 104.00 | 113.00 | 113.00 | 113,332,800 |
| 2025-07-30 | 120.00 | 133.00 | 102.00 | 111.00 | 111.00 | 226,163,400 |
| 2025-07-29 | 119.00 | 123.00 | 116.00 | 120.00 | 120.00 | 81,361,200 |
| 2025-07-28 | 119.00 | 122.00 | 116.00 | 119.00 | 119.00 | 29,587,600 |
| 2025-07-25 | 120.00 | 120.00 | 116.00 | 118.00 | 118.00 | 18,625,100 |
| 2025-07-24 | 118.00 | 121.00 | 114.00 | 118.00 | 118.00 | 56,792,100 |
| 2025-07-23 | 116.00 | 120.00 | 110.00 | 118.00 | 118.00 | 86,387,500 |
| 2025-07-22 | 121.00 | 122.00 | 110.00 | 116.00 | 116.00 | 61,594,300 |
| 2025-07-21 | 112.00 | 127.00 | 109.00 | 121.00 | 121.00 | 117,338,300 |
| 2025-07-18 | 111.00 | 120.00 | 106.00 | 111.00 | 111.00 | 86,266,100 |
| 2025-07-17 | 110.00 | 112.00 | 104.00 | 109.00 | 109.00 | 61,968,500 |
| 2025-07-16 | 97.000 | 115.00 | 95.000 | 109.00 | 109.00 | 221,857,200 |
| 2025-07-15 | 89.000 | 95.000 | 86.000 | 95.000 | 95.000 | 84,459,600 |
| 2025-07-14 | 84.000 | 92.000 | 80.000 | 88.000 | 88.000 | 154,216,800 |
| 2025-07-11 | 86.000 | 88.000 | 83.000 | 84.000 | 84.000 | 141,007,500 |
| 2025-07-10 | 80.000 | 87.000 | 79.000 | 86.000 | 86.000 | 114,551,700 |
| 2025-07-09 | 79.000 | 84.000 | 77.000 | 80.000 | 80.000 | 152,888,700 |
| 2025-07-08 | 80.000 | 82.000 | 76.000 | 79.000 | 79.000 | 111,925,300 |
| 2025-07-07 | 85.000 | 88.000 | 78.000 | 80.000 | 80.000 | 122,825,200 |
| 2025-07-04 | 81.000 | 88.000 | 78.000 | 85.000 | 85.000 | 59,106,800 |
| 2025-07-03 | 82.000 | 83.000 | 78.000 | 82.000 | 82.000 | 74,698,100 |
| 2025-07-02 | 85.000 | 85.000 | 80.000 | 82.000 | 82.000 | 60,910,000 |
| 2025-07-01 | 83.000 | 86.000 | 80.000 | 84.000 | 84.000 | 77,688,200 |
| 2025-06-30 | 86.000 | 87.000 | 76.000 | 84.000 | 84.000 | 52,946,500 |
| 2025-06-26 | 88.000 | 89.000 | 82.000 | 86.000 | 86.000 | 62,217,300 |
| 2025-06-25 | 87.000 | 89.000 | 84.000 | 87.000 | 87.000 | 47,994,300 |
| 2025-06-24 | 86.000 | 90.000 | 82.000 | 87.000 | 87.000 | 45,465,400 |
| 2025-06-23 | 86.000 | 89.000 | 82.000 | 86.000 | 86.000 | 64,018,100 |
| 2025-06-20 | 82.000 | 92.000 | 82.000 | 86.000 | 86.000 | 60,781,000 |
| 2025-06-19 | 90.000 | 92.000 | 79.000 | 82.000 | 82.000 | 82,518,600 |
| 2025-06-18 | 73.000 | 93.000 | 71.000 | 90.000 | 90.000 | 162,630,200 |
| 2025-06-17 | 72.000 | 75.000 | 68.000 | 73.000 | 73.000 | 26,144,000 |
| 2025-06-16 | 70.000 | 74.000 | 69.000 | 72.000 | 72.000 | 45,682,700 |
| 2025-06-13 | 68.000 | 73.000 | 65.000 | 70.000 | 70.000 | 17,983,200 |
| 2025-06-12 | 65.000 | 70.000 | 63.000 | 68.000 | 68.000 | 20,700,000 |
| 2025-06-11 | 64.000 | 66.000 | 64.000 | 65.000 | 65.000 | 3,007,600 |
| 2025-06-10 | 63.000 | 65.000 | 62.000 | 64.000 | 64.000 | 7,437,900 |
| 2025-06-05 | 62.000 | 62.000 | 59.000 | 62.000 | 62.000 | 6,521,600 |
| 2025-06-04 | 59.000 | 62.000 | 58.000 | 61.000 | 61.000 | 13,574,900 |
| 2025-06-03 | 58.000 | 58.000 | 56.000 | 58.000 | 58.000 | 3,419,900 |
| 2025-06-02 | 57.000 | 58.000 | 57.000 | 58.000 | 58.000 | 2,482,300 |
| 2025-05-28 | 56.000 | 58.000 | 55.000 | 58.000 | 58.000 | 2,393,000 |
| 2025-05-27 | 58.000 | 58.000 | 56.000 | 56.000 | 56.000 | 1,828,600 |
| 2025-05-26 | 58.000 | 59.000 | 56.000 | 58.000 | 58.000 | 4,119,600 |
| 2025-05-23 | 58.000 | 58.000 | 56.000 | 58.000 | 58.000 | 1,481,100 |
| 2025-05-22 | 56.000 | 57.000 | 54.000 | 56.000 | 56.000 | 5,845,200 |
| 2025-05-21 | 57.000 | 58.000 | 56.000 | 56.000 | 56.000 | 2,677,800 |
| 2025-05-20 | 58.000 | 59.000 | 56.000 | 57.000 | 57.000 | 4,925,400 |
| 2025-05-19 | 58.000 | 60.000 | 57.000 | 58.000 | 58.000 | 4,602,400 |
| 2025-05-16 | 58.000 | 60.000 | 56.000 | 58.000 | 58.000 | 10,347,200 |
| 2025-05-15 | 59.000 | 62.000 | 57.000 | 58.000 | 58.000 | 9,442,100 |
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.