PT Mutuagung Lestari Tbk (IDX:MUTU)
Indonesia · Delayed Price · Currency is IDR 112.00
+2.00 (1.82%)
Last updated: Jul 3, 2026, 11:28 AM WIB
PT Mutuagung Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 112.00 | 112.00 | 108.00 | 110.00 | - | -1.79% | 3,503,300 |
| Jul 1, 2026 | 114.00 | 114.00 | 110.00 | 112.00 | 112.00 | - | 2,315,000 |
| Jun 30, 2026 | 116.00 | 116.00 | 110.00 | 112.00 | 112.00 | -2.61% | 5,429,300 |
| Jun 29, 2026 | 112.00 | 116.00 | 111.00 | 115.00 | 115.00 | 3.60% | 3,855,900 |
| Jun 26, 2026 | 113.00 | 114.00 | 108.00 | 111.00 | 111.00 | -1.77% | 5,425,900 |
| Jun 25, 2026 | 112.00 | 120.00 | 110.00 | 113.00 | 113.00 | 1.80% | 15,349,700 |
| Jun 24, 2026 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | -2.63% | 3,855,700 |
| Jun 23, 2026 | 120.00 | 120.00 | 114.00 | 114.00 | 114.00 | -4.20% | 7,701,500 |
| Jun 22, 2026 | 120.00 | 120.00 | 115.00 | 119.00 | 119.00 | 2.59% | 13,057,900 |
| Jun 19, 2026 | 119.00 | 119.00 | 113.00 | 116.00 | 116.00 | -0.85% | 6,449,800 |
| Jun 18, 2026 | 112.00 | 120.00 | 112.00 | 117.00 | 117.00 | 4.46% | 14,496,700 |
| Jun 17, 2026 | 113.00 | 117.00 | 110.00 | 112.00 | 112.00 | -0.88% | 12,248,700 |
| Jun 15, 2026 | 106.00 | 116.00 | 105.00 | 113.00 | 113.00 | 10.04% | 14,087,200 |
| Jun 12, 2026 | 107.00 | 110.00 | 105.00 | 105.00 | 102.69 | - | 9,337,400 |
| Jun 11, 2026 | 106.00 | 107.00 | 104.00 | 105.00 | 102.69 | - | 6,893,400 |
| Jun 10, 2026 | 106.00 | 110.00 | 104.00 | 105.00 | 102.69 | -0.94% | 9,304,000 |
| Jun 9, 2026 | 113.00 | 113.00 | 104.00 | 106.00 | 103.67 | -0.93% | 16,535,300 |
| Jun 8, 2026 | 116.00 | 117.00 | 106.00 | 107.00 | 104.65 | -8.55% | 27,402,600 |
| Jun 5, 2026 | 106.00 | 124.00 | 106.00 | 117.00 | 114.43 | 14.71% | 120,427,600 |
| Jun 4, 2026 | 104.00 | 125.00 | 100.00 | 102.00 | 99.76 | -0.97% | 54,968,300 |
| Jun 3, 2026 | 105.00 | 105.00 | 100.00 | 103.00 | 100.73 | -0.96% | 1,981,800 |
| Jun 2, 2026 | 105.00 | 105.00 | 103.00 | 104.00 | 101.71 | -0.95% | 2,713,200 |
| May 29, 2026 | 102.00 | 106.00 | 102.00 | 105.00 | 102.69 | 1.94% | 768,700 |
| May 26, 2026 | 108.00 | 108.00 | 101.00 | 103.00 | 100.73 | -2.83% | 2,055,000 |
| May 25, 2026 | 108.00 | 110.00 | 104.00 | 106.00 | 103.67 | -1.85% | 564,100 |
| May 22, 2026 | 102.00 | 113.00 | 98.00 | 108.00 | 105.62 | 5.88% | 3,980,400 |
| May 21, 2026 | 103.00 | 107.00 | 102.00 | 102.00 | 99.76 | -0.97% | 1,219,200 |
| May 20, 2026 | 103.00 | 104.00 | 102.00 | 103.00 | 100.73 | - | 1,372,600 |
| May 19, 2026 | 104.00 | 110.00 | 102.00 | 103.00 | 100.73 | -1.90% | 4,588,900 |
| May 18, 2026 | 111.00 | 113.00 | 103.00 | 105.00 | 102.69 | -5.41% | 2,919,000 |
| May 13, 2026 | 110.00 | 115.00 | 109.00 | 111.00 | 108.56 | 0.91% | 2,197,000 |
| May 12, 2026 | 103.00 | 112.00 | 103.00 | 110.00 | 107.58 | 5.77% | 4,711,900 |
| May 11, 2026 | 107.00 | 108.00 | 103.00 | 104.00 | 101.71 | - | 1,811,300 |
| May 8, 2026 | 103.00 | 109.00 | 101.00 | 104.00 | 101.71 | -0.95% | 2,682,000 |
| May 7, 2026 | 105.00 | 109.00 | 103.00 | 105.00 | 102.69 | 1.94% | 1,850,800 |
| May 6, 2026 | 107.00 | 107.00 | 103.00 | 103.00 | 100.73 | -0.96% | 620,700 |
| May 5, 2026 | 105.00 | 108.00 | 104.00 | 104.00 | 101.71 | -0.95% | 384,800 |
| May 4, 2026 | 106.00 | 106.00 | 102.00 | 105.00 | 102.69 | -0.94% | 748,900 |
| Apr 30, 2026 | 108.00 | 108.00 | 103.00 | 106.00 | 103.67 | -0.93% | 1,142,600 |
| Apr 29, 2026 | 107.00 | 110.00 | 106.00 | 107.00 | 104.65 | - | 1,177,100 |
| Apr 28, 2026 | 110.00 | 110.00 | 105.00 | 107.00 | 104.65 | -1.83% | 1,213,000 |
| Apr 27, 2026 | 108.00 | 115.00 | 107.00 | 109.00 | 106.60 | 0.93% | 1,596,500 |
| Apr 24, 2026 | 115.00 | 116.00 | 108.00 | 108.00 | 105.62 | -5.26% | 3,336,000 |
| Apr 23, 2026 | 118.00 | 120.00 | 113.00 | 114.00 | 111.49 | -2.56% | 7,076,300 |
| Apr 22, 2026 | 113.00 | 123.00 | 112.00 | 117.00 | 114.43 | 3.54% | 12,262,500 |
| Apr 21, 2026 | 113.00 | 116.00 | 111.00 | 113.00 | 110.51 | - | 2,770,600 |
| Apr 20, 2026 | 122.00 | 123.00 | 111.00 | 113.00 | 110.51 | -0.88% | 11,335,600 |
| Apr 17, 2026 | 111.00 | 117.00 | 107.00 | 114.00 | 111.49 | 2.70% | 10,664,400 |
| Apr 16, 2026 | 107.00 | 128.00 | 107.00 | 111.00 | 108.56 | 6.73% | 76,377,000 |
| Apr 15, 2026 | 101.00 | 106.00 | 98.00 | 104.00 | 101.71 | 2.97% | 1,313,400 |