PT Mutuagung Lestari Tbk (IDX:MUTU)
Indonesia · Delayed Price · Currency is IDR 127.00
-8.00 (-5.93%)
At close: Sep 22, 2026
PT Mutuagung Lestari Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 136.00 | 136.00 | 126.00 | 127.00 | - | -5.93% | 33,377,900 |
| Sep 21, 2026 | 137.00 | 139.00 | 134.00 | 135.00 | 135.00 | -0.74% | 32,857,900 |
| Sep 18, 2026 | 133.00 | 143.00 | 130.00 | 136.00 | 136.00 | 3.03% | 94,382,800 |
| Sep 17, 2026 | 140.00 | 141.00 | 131.00 | 132.00 | 132.00 | -5.04% | 43,908,400 |
| Sep 16, 2026 | 128.00 | 147.00 | 127.00 | 139.00 | 139.00 | 7.75% | 240,795,600 |
| Sep 15, 2026 | 132.00 | 133.00 | 125.00 | 129.00 | 129.00 | -1.53% | 22,532,800 |
| Sep 14, 2026 | 136.00 | 142.00 | 126.00 | 131.00 | 131.00 | -2.96% | 115,243,900 |
| Sep 11, 2026 | 117.00 | 155.00 | 113.00 | 135.00 | 135.00 | 15.38% | 528,162,000 |
| Sep 10, 2026 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | - | 8,513,500 |
| Sep 9, 2026 | 120.00 | 121.00 | 117.00 | 117.00 | 117.00 | -2.50% | 7,683,800 |
| Sep 8, 2026 | 122.00 | 124.00 | 114.00 | 120.00 | 120.00 | -0.83% | 24,104,100 |
| Sep 7, 2026 | 122.00 | 124.00 | 120.00 | 121.00 | 121.00 | -0.82% | 7,211,500 |
| Sep 4, 2026 | 126.00 | 126.00 | 121.00 | 122.00 | 122.00 | -2.40% | 15,289,100 |
| Sep 3, 2026 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | -1.57% | 17,312,000 |
| Sep 2, 2026 | 127.00 | 130.00 | 124.00 | 127.00 | 127.00 | - | 15,790,500 |
| Sep 1, 2026 | 125.00 | 132.00 | 125.00 | 127.00 | 127.00 | 1.60% | 30,401,000 |
| Aug 31, 2026 | 129.00 | 130.00 | 123.00 | 125.00 | 125.00 | -3.10% | 33,979,300 |
| Aug 28, 2026 | 135.00 | 136.00 | 128.00 | 129.00 | 129.00 | -3.01% | 36,528,700 |
| Aug 27, 2026 | 133.00 | 139.00 | 127.00 | 133.00 | 133.00 | - | 84,322,300 |
| Aug 26, 2026 | 133.00 | 146.00 | 124.00 | 133.00 | 133.00 | 5.56% | 376,208,500 |
| Aug 24, 2026 | 134.00 | 141.00 | 123.00 | 126.00 | 126.00 | 5.00% | 106,981,400 |
| Aug 21, 2026 | 115.00 | 120.00 | 115.00 | 120.00 | 120.00 | 3.45% | 7,070,900 |
| Aug 20, 2026 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | 0.87% | 1,624,800 |
| Aug 19, 2026 | 115.00 | 119.00 | 113.00 | 115.00 | 115.00 | - | 4,793,400 |
| Aug 18, 2026 | 112.00 | 116.00 | 112.00 | 115.00 | 115.00 | 2.68% | 3,758,600 |
| Aug 14, 2026 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | -0.88% | 919,600 |
| Aug 13, 2026 | 113.00 | 116.00 | 110.00 | 113.00 | 113.00 | - | 3,212,600 |
| Aug 12, 2026 | 111.00 | 114.00 | 110.00 | 113.00 | 113.00 | 1.80% | 3,022,600 |
| Aug 11, 2026 | 116.00 | 118.00 | 110.00 | 111.00 | 111.00 | -4.31% | 6,480,700 |
| Aug 10, 2026 | 111.00 | 116.00 | 111.00 | 116.00 | 116.00 | 5.45% | 6,786,300 |
| Aug 7, 2026 | 109.00 | 112.00 | 109.00 | 110.00 | 110.00 | 0.92% | 993,400 |
| Aug 6, 2026 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | -0.91% | 2,637,600 |
| Aug 5, 2026 | 113.00 | 113.00 | 109.00 | 110.00 | 110.00 | -1.79% | 3,135,700 |
| Aug 4, 2026 | 114.00 | 114.00 | 110.00 | 112.00 | 112.00 | 0.90% | 2,567,900 |
| Aug 3, 2026 | 108.00 | 113.00 | 107.00 | 111.00 | 111.00 | 1.83% | 7,693,500 |
| Jul 31, 2026 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | - | 1,925,400 |
| Jul 30, 2026 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 0.93% | 521,700 |
| Jul 29, 2026 | 108.00 | 111.00 | 105.00 | 108.00 | 108.00 | - | 5,023,400 |
| Jul 28, 2026 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 1.89% | 1,379,300 |
| Jul 27, 2026 | 108.00 | 108.00 | 104.00 | 106.00 | 106.00 | -1.85% | 2,932,600 |
| Jul 24, 2026 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | -0.92% | 1,765,000 |
| Jul 23, 2026 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | - | 1,599,800 |
| Jul 22, 2026 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | - | 6,078,800 |
| Jul 21, 2026 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | -1.80% | 3,639,300 |
| Jul 20, 2026 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 1,243,600 |
| Jul 17, 2026 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | 0.91% | 2,821,100 |
| Jul 16, 2026 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | -1.79% | 2,714,900 |
| Jul 15, 2026 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | -0.88% | 3,550,000 |
| Jul 14, 2026 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | 0.89% | 3,132,300 |
| Jul 13, 2026 | 111.00 | 112.00 | 109.00 | 112.00 | 112.00 | 0.90% | 2,028,100 |