PT Mutuagung Lestari Tbk (IDX:MUTU)
Indonesia · Delayed Price · Currency is IDR 90.00
0.00 (0.00%)
Last updated: Aug 13, 2025
PT Mutuagung Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 91.00 | 92.00 | 90.00 | 90.00 | - | - | 488,500 |
| Aug 12, 2025 | 92.00 | 92.00 | 90.00 | 90.00 | - | -1.10% | 927,100 |
| Aug 11, 2025 | 91.00 | 92.00 | 90.00 | 91.00 | - | -1.09% | 453,700 |
| Aug 8, 2025 | 95.00 | 95.00 | 90.00 | 92.00 | - | 2.22% | 1,295,800 |
| Aug 7, 2025 | 92.00 | 92.00 | 90.00 | 90.00 | - | -1.10% | 955,800 |
| Aug 6, 2025 | 92.00 | 92.00 | 90.00 | 91.00 | - | - | 489,800 |
| Aug 5, 2025 | 90.00 | 92.00 | 90.00 | 91.00 | - | 1.11% | 1,059,600 |
| Aug 4, 2025 | 90.00 | 91.00 | 90.00 | 90.00 | - | - | 1,050,700 |
| Aug 1, 2025 | 91.00 | 92.00 | 90.00 | 90.00 | - | - | 2,166,800 |
| Jul 31, 2025 | 92.00 | 97.00 | 90.00 | 90.00 | - | -2.17% | 12,925,100 |
| Jul 30, 2025 | 91.00 | 93.00 | 90.00 | 92.00 | - | 2.22% | 1,552,100 |
| Jul 29, 2025 | 96.00 | 96.00 | 90.00 | 90.00 | - | -4.26% | 2,937,100 |
| Jul 28, 2025 | 94.00 | 96.00 | 92.00 | 94.00 | - | 5.62% | 3,677,000 |
| Jul 25, 2025 | 90.00 | 90.00 | 89.00 | 89.00 | - | -1.11% | 1,211,000 |
| Jul 24, 2025 | 91.00 | 92.00 | 89.00 | 90.00 | - | -1.10% | 986,000 |
| Jul 23, 2025 | 92.00 | 92.00 | 90.00 | 91.00 | - | - | 686,500 |
| Jul 22, 2025 | 91.00 | 92.00 | 90.00 | 91.00 | - | - | 1,442,200 |
| Jul 21, 2025 | 92.00 | 92.00 | 90.00 | 91.00 | - | -2.15% | 3,193,700 |
| Jul 18, 2025 | 93.00 | 95.00 | 91.00 | 93.00 | - | 1.09% | 990,700 |
| Jul 17, 2025 | 93.00 | 93.00 | 90.00 | 92.00 | - | - | 1,509,100 |
| Jul 16, 2025 | 92.00 | 93.00 | 91.00 | 92.00 | - | 1.10% | 702,400 |
| Jul 15, 2025 | 94.00 | 94.00 | 90.00 | 91.00 | - | -2.15% | 1,551,500 |
| Jul 14, 2025 | 97.00 | 97.00 | 91.00 | 93.00 | - | -4.12% | 6,801,000 |
| Jul 11, 2025 | 96.00 | 98.00 | 94.00 | 97.00 | - | 1.04% | 3,941,400 |
| Jul 10, 2025 | 96.00 | 98.00 | 95.00 | 96.00 | - | -1.03% | 2,263,700 |
| Jul 9, 2025 | 97.00 | 99.00 | 96.00 | 97.00 | - | 1.04% | 1,069,600 |
| Jul 8, 2025 | 99.00 | 99.00 | 95.00 | 96.00 | - | -3.03% | 1,792,700 |
| Jul 7, 2025 | 98.00 | 102.00 | 98.00 | 99.00 | - | 1.02% | 806,900 |
| Jul 4, 2025 | 100.00 | 100.00 | 97.00 | 98.00 | - | -2.97% | 1,651,900 |
| Jul 3, 2025 | 105.00 | 106.00 | 99.00 | 101.00 | - | -1.94% | 2,669,000 |
| Jul 2, 2025 | 100.00 | 107.00 | 97.00 | 103.00 | - | 7.29% | 12,100,700 |
| Jul 1, 2025 | 99.00 | 99.00 | 94.00 | 96.00 | - | -3.03% | 3,615,600 |
| Jun 30, 2025 | 99.00 | 101.00 | 99.00 | 99.00 | - | - | 273,600 |
| Jun 26, 2025 | 101.00 | 102.00 | 99.00 | 99.00 | - | -1.98% | 766,700 |
| Jun 25, 2025 | 104.00 | 104.00 | 100.00 | 101.00 | - | -0.98% | 731,100 |
| Jun 24, 2025 | 104.00 | 104.00 | 99.00 | 102.00 | - | 2.00% | 38,600 |
| Jun 23, 2025 | 103.00 | 103.00 | 96.00 | 100.00 | - | -2.91% | 3,068,300 |
| Jun 20, 2025 | 103.00 | 104.00 | 102.00 | 103.00 | - | - | 448,000 |
| Jun 19, 2025 | 103.00 | 106.00 | 102.00 | 103.00 | - | - | 1,406,800 |
| Jun 18, 2025 | 103.00 | 104.00 | 103.00 | 103.00 | - | 0.98% | 245,400 |
| Jun 17, 2025 | 103.00 | 105.00 | 101.00 | 102.00 | - | -1.92% | 182,500 |
| Jun 16, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | - | 0.97% | 336,900 |
| Jun 13, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | - | -0.96% | 427,300 |
| Jun 12, 2025 | 104.00 | 106.00 | 103.00 | 104.00 | - | - | 824,300 |
| Jun 11, 2025 | 106.00 | 107.00 | 102.00 | 104.00 | - | -1.89% | 1,107,100 |
| Jun 10, 2025 | 106.00 | 110.00 | 105.00 | 106.00 | - | - | 742,700 |
| Jun 5, 2025 | 105.00 | 115.00 | 104.00 | 106.00 | - | 0.95% | 3,064,400 |
| Jun 4, 2025 | 105.00 | 107.00 | 104.00 | 105.00 | - | - | 1,776,000 |
| Jun 3, 2025 | 103.00 | 105.00 | 101.00 | 105.00 | - | 1.94% | 248,900 |
| Jun 2, 2025 | 103.00 | 105.00 | 100.00 | 103.00 | - | - | 962,900 |