PT Mutuagung Lestari Tbk (IDX:MUTU)
Indonesia · Delayed Price · Currency is IDR 106.00
-1.00 (-0.93%)
At close: Jun 9, 2026
PT Mutuagung Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 116.00 | 117.00 | 106.00 | 107.00 | 107.00 | -8.55% | 27,402,600 |
| Jun 5, 2026 | 106.00 | 124.00 | 106.00 | 117.00 | 117.00 | 14.71% | 120,427,600 |
| Jun 4, 2026 | 104.00 | 125.00 | 100.00 | 102.00 | 102.00 | -0.97% | 54,968,300 |
| Jun 3, 2026 | 105.00 | 105.00 | 100.00 | 103.00 | 103.00 | -0.96% | 1,981,800 |
| Jun 2, 2026 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | -0.95% | 2,713,200 |
| May 29, 2026 | 102.00 | 106.00 | 102.00 | 105.00 | 105.00 | 1.94% | 768,700 |
| May 26, 2026 | 108.00 | 108.00 | 101.00 | 103.00 | 103.00 | -2.83% | 2,055,000 |
| May 25, 2026 | 108.00 | 110.00 | 104.00 | 106.00 | 106.00 | -1.85% | 564,100 |
| May 22, 2026 | 102.00 | 113.00 | 98.00 | 108.00 | 108.00 | 5.88% | 3,980,400 |
| May 21, 2026 | 103.00 | 107.00 | 102.00 | 102.00 | 102.00 | -0.97% | 1,219,200 |
| May 20, 2026 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 1,372,600 |
| May 19, 2026 | 104.00 | 110.00 | 102.00 | 103.00 | 103.00 | -1.90% | 4,588,900 |
| May 18, 2026 | 111.00 | 113.00 | 103.00 | 105.00 | 105.00 | -5.41% | 2,919,000 |
| May 13, 2026 | 110.00 | 115.00 | 109.00 | 111.00 | 111.00 | 0.91% | 2,197,000 |
| May 12, 2026 | 103.00 | 112.00 | 103.00 | 110.00 | 110.00 | 5.77% | 4,711,900 |
| May 11, 2026 | 107.00 | 108.00 | 103.00 | 104.00 | 104.00 | - | 1,811,300 |
| May 8, 2026 | 103.00 | 109.00 | 101.00 | 104.00 | 104.00 | -0.95% | 2,682,000 |
| May 7, 2026 | 105.00 | 109.00 | 103.00 | 105.00 | 105.00 | 1.94% | 1,850,800 |
| May 6, 2026 | 107.00 | 107.00 | 103.00 | 103.00 | 103.00 | -0.96% | 620,700 |
| May 5, 2026 | 105.00 | 108.00 | 104.00 | 104.00 | 104.00 | -0.95% | 384,800 |
| May 4, 2026 | 106.00 | 106.00 | 102.00 | 105.00 | 105.00 | -0.94% | 748,900 |
| Apr 30, 2026 | 108.00 | 108.00 | 103.00 | 106.00 | 106.00 | -0.93% | 1,142,600 |
| Apr 29, 2026 | 107.00 | 110.00 | 106.00 | 107.00 | 107.00 | - | 1,177,100 |
| Apr 28, 2026 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | -1.83% | 1,213,000 |
| Apr 27, 2026 | 108.00 | 115.00 | 107.00 | 109.00 | 109.00 | 0.93% | 1,596,500 |
| Apr 24, 2026 | 115.00 | 116.00 | 108.00 | 108.00 | 108.00 | -5.26% | 3,336,000 |
| Apr 23, 2026 | 118.00 | 120.00 | 113.00 | 114.00 | 114.00 | -2.56% | 7,076,300 |
| Apr 22, 2026 | 113.00 | 123.00 | 112.00 | 117.00 | 117.00 | 3.54% | 12,262,500 |
| Apr 21, 2026 | 113.00 | 116.00 | 111.00 | 113.00 | 113.00 | - | 2,770,600 |
| Apr 20, 2026 | 122.00 | 123.00 | 111.00 | 113.00 | 113.00 | -0.88% | 11,335,600 |
| Apr 17, 2026 | 111.00 | 117.00 | 107.00 | 114.00 | 114.00 | 2.70% | 10,664,400 |
| Apr 16, 2026 | 107.00 | 128.00 | 107.00 | 111.00 | 111.00 | 6.73% | 76,377,000 |
| Apr 15, 2026 | 101.00 | 106.00 | 98.00 | 104.00 | 104.00 | 2.97% | 1,313,400 |
| Apr 14, 2026 | 96.00 | 102.00 | 96.00 | 101.00 | 101.00 | -0.98% | 1,652,400 |
| Apr 13, 2026 | 100.00 | 102.00 | 99.00 | 102.00 | 102.00 | 0.99% | 377,800 |
| Apr 10, 2026 | 98.00 | 105.00 | 96.00 | 101.00 | 101.00 | 3.06% | 4,770,300 |
| Apr 9, 2026 | 99.00 | 100.00 | 97.00 | 98.00 | 98.00 | -1.01% | 385,600 |
| Apr 8, 2026 | 97.00 | 99.00 | 96.00 | 99.00 | 99.00 | - | 722,000 |
| Apr 7, 2026 | 100.00 | 101.00 | 95.00 | 99.00 | 99.00 | - | 757,900 |
| Apr 6, 2026 | 97.00 | 100.00 | 97.00 | 99.00 | 99.00 | - | 698,900 |
| Apr 2, 2026 | 104.00 | 104.00 | 99.00 | 99.00 | 99.00 | -2.94% | 635,200 |
| Apr 1, 2026 | 98.00 | 105.00 | 98.00 | 102.00 | 102.00 | 3.03% | 1,660,500 |
| Mar 31, 2026 | 98.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 227,200 |
| Mar 30, 2026 | 100.00 | 105.00 | 90.00 | 99.00 | 99.00 | - | 1,732,500 |
| Mar 27, 2026 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.00% | 558,500 |
| Mar 26, 2026 | 100.00 | 103.00 | 100.00 | 100.00 | 100.00 | - | 233,600 |
| Mar 25, 2026 | 96.00 | 105.00 | 96.00 | 100.00 | 100.00 | 4.17% | 820,500 |
| Mar 17, 2026 | 96.00 | 98.00 | 96.00 | 96.00 | 96.00 | - | 1,474,100 |
| Mar 16, 2026 | 95.00 | 99.00 | 95.00 | 96.00 | 96.00 | 1.05% | 1,135,900 |
| Mar 13, 2026 | 100.00 | 100.00 | 95.00 | 95.00 | 95.00 | -1.04% | 1,308,500 |