PT Maja Agung Latexindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 92.000 | 94.000 | 91.000 | 93.000 | 93.000 | 85,298,500 |
| 2024-10-30 | 94.000 | 96.000 | 91.000 | 92.000 | 92.000 | 154,879,900 |
| 2024-10-29 | 97.000 | 97.000 | 92.000 | 94.000 | 94.000 | 117,439,400 |
| 2024-10-28 | 97.000 | 98.000 | 94.000 | 96.000 | 96.000 | 181,736,500 |
| 2024-10-25 | 95.000 | 97.000 | 94.000 | 97.000 | 97.000 | 80,562,600 |
| 2024-10-24 | 101.00 | 102.00 | 92.000 | 95.000 | 95.000 | 508,814,000 |
| 2024-10-23 | 101.00 | 102.00 | 98.000 | 101.00 | 101.00 | 63,238,800 |
| 2024-10-22 | 100.00 | 102.00 | 99.000 | 101.00 | 101.00 | 153,682,600 |
| 2024-10-21 | 99.000 | 101.00 | 96.000 | 100.00 | 100.00 | 66,582,300 |
| 2024-10-18 | 97.000 | 105.00 | 95.000 | 98.000 | 98.000 | 253,297,900 |
| 2024-10-17 | 100.00 | 101.00 | 95.000 | 97.000 | 97.000 | 112,812,200 |
| 2024-10-16 | 99.000 | 101.00 | 98.000 | 100.00 | 100.00 | 171,360,100 |
| 2024-10-15 | 100.00 | 101.00 | 96.000 | 99.000 | 99.000 | 68,780,300 |
| 2024-10-14 | 100.00 | 104.00 | 98.000 | 100.00 | 100.00 | 167,063,700 |
| 2024-10-11 | 105.00 | 107.00 | 99.000 | 100.00 | 100.00 | 100,092,400 |
| 2024-10-10 | 105.00 | 113.00 | 103.00 | 105.00 | 105.00 | 193,351,900 |
| 2024-10-09 | 110.00 | 116.00 | 105.00 | 105.00 | 105.00 | 130,085,700 |
| 2024-10-08 | 111.00 | 116.00 | 108.00 | 109.00 | 109.00 | 186,875,300 |
| 2024-10-07 | 111.00 | 113.00 | 106.00 | 110.00 | 110.00 | 59,120,000 |
| 2024-10-04 | 108.00 | 116.00 | 106.00 | 111.00 | 111.00 | 247,962,900 |
| 2024-10-03 | 111.00 | 112.00 | 104.00 | 107.00 | 107.00 | 36,445,100 |
| 2024-10-02 | 114.00 | 116.00 | 109.00 | 111.00 | 111.00 | 215,284,100 |
| 2024-10-01 | 103.00 | 118.00 | 99.000 | 114.00 | 114.00 | 468,778,800 |
| 2024-09-30 | 96.000 | 105.00 | 96.000 | 103.00 | 103.00 | 180,340,600 |
| 2024-09-27 | 96.000 | 97.000 | 93.000 | 97.000 | 97.000 | 77,027,500 |
| 2024-09-26 | 94.000 | 96.000 | 93.000 | 96.000 | 96.000 | 92,754,800 |
| 2024-09-25 | 97.000 | 99.000 | 90.000 | 93.000 | 93.000 | 256,147,200 |
| 2024-09-24 | 97.000 | 97.000 | 94.000 | 97.000 | 97.000 | 91,934,300 |
| 2024-09-23 | 97.000 | 100.00 | 94.000 | 97.000 | 97.000 | 192,808,900 |
| 2024-09-20 | 96.000 | 99.000 | 90.000 | 97.000 | 97.000 | 264,445,400 |
| 2024-09-19 | 100.00 | 100.00 | 94.000 | 96.000 | 96.000 | 168,266,100 |
| 2024-09-18 | 88.000 | 99.000 | 88.000 | 98.000 | 98.000 | 154,229,100 |
| 2024-09-17 | 99.000 | 99.000 | 96.000 | 96.000 | 96.000 | 36,573,800 |
| 2024-09-13 | 100.00 | 100.00 | 97.000 | 99.000 | 99.000 | 110,961,800 |
| 2024-09-12 | 101.00 | 102.00 | 98.000 | 100.00 | 100.00 | 42,308,300 |
| 2024-09-11 | 101.00 | 109.00 | 98.000 | 101.00 | 101.00 | 189,846,300 |
| 2024-09-10 | 94.000 | 105.00 | 94.000 | 101.00 | 101.00 | 120,833,700 |
| 2024-09-09 | 102.00 | 105.00 | 100.00 | 102.00 | 102.00 | 116,335,300 |
| 2024-09-06 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | 20,260,500 |
| 2024-09-05 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 22,819,500 |
| 2024-09-04 | 102.00 | 105.00 | 100.00 | 104.00 | 104.00 | 58,779,000 |
| 2024-09-03 | 106.00 | 107.00 | 102.00 | 105.00 | 105.00 | 73,044,400 |
| 2024-09-02 | 95.000 | 115.00 | 95.000 | 105.00 | 105.00 | 198,241,200 |
| 2024-08-30 | 109.00 | 113.00 | 105.00 | 107.00 | 107.00 | 64,773,600 |
| 2024-08-29 | 110.00 | 117.00 | 109.00 | 110.00 | 110.00 | 157,932,600 |
| 2024-08-28 | 105.00 | 115.00 | 104.00 | 110.00 | 110.00 | 198,314,100 |
| 2024-08-27 | 123.00 | 126.00 | 109.00 | 113.00 | 113.00 | 235,330,500 |
| 2024-08-26 | 103.00 | 130.00 | 103.00 | 123.00 | 123.00 | 530,536,400 |
| 2024-08-23 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 102,247,300 |
| 2024-08-22 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | 117,608,800 |
| 2024-08-21 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | 110,821,000 |
| 2024-08-20 | 102.00 | 111.00 | 102.00 | 104.00 | 104.00 | 171,100,000 |
| 2024-08-19 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 79,348,100 |
| 2024-08-16 | 94.000 | 105.00 | 94.000 | 104.00 | 104.00 | 99,768,100 |
| 2024-08-15 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 81,952,400 |
| 2024-08-14 | 100.00 | 105.00 | 100.00 | 103.00 | 103.00 | 41,590,400 |
| 2024-08-13 | 107.00 | 112.00 | 102.00 | 102.00 | 102.00 | 133,051,300 |
| 2024-08-12 | 102.00 | 109.00 | 102.00 | 108.00 | 108.00 | 87,254,100 |
| 2024-08-09 | 100.00 | 108.00 | 100.00 | 107.00 | 107.00 | 127,205,000 |
| 2024-08-08 | 100.00 | 106.00 | 100.00 | 106.00 | 106.00 | 50,169,100 |
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.