PT Mutuagung Lestari Tbk (IDX:MUTU)
Indonesia · Delayed Price · Currency is IDR 106.00
-1.00 (-0.93%)
At close: Apr 30, 2026
PT Mutuagung Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 99.00 | 105.00 | 96.00 | 96.00 | 96.00 | -2.04% | 5,976,400 |
| Mar 11, 2026 | 96.00 | 100.00 | 96.00 | 98.00 | 98.00 | 2.08% | 10,478,100 |
| Mar 10, 2026 | 93.00 | 100.00 | 93.00 | 96.00 | 96.00 | - | 1,858,800 |
| Mar 9, 2026 | 100.00 | 100.00 | 93.00 | 96.00 | 96.00 | -4.95% | 1,900,500 |
| Mar 6, 2026 | 103.00 | 104.00 | 100.00 | 101.00 | 101.00 | - | 2,362,000 |
| Mar 5, 2026 | 103.00 | 106.00 | 100.00 | 101.00 | 101.00 | -1.94% | 1,578,100 |
| Mar 4, 2026 | 107.00 | 107.00 | 99.00 | 103.00 | 103.00 | - | 2,247,200 |
| Mar 3, 2026 | 104.00 | 105.00 | 93.00 | 103.00 | 103.00 | -2.83% | 1,775,500 |
| Mar 2, 2026 | 107.00 | 108.00 | 102.00 | 106.00 | 106.00 | -1.85% | 1,999,800 |
| Feb 27, 2026 | 110.00 | 111.00 | 104.00 | 108.00 | 108.00 | 0.93% | 633,600 |
| Feb 26, 2026 | 112.00 | 114.00 | 102.00 | 107.00 | 107.00 | -1.83% | 1,912,500 |
| Feb 25, 2026 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | - | 1,565,400 |
| Feb 24, 2026 | 112.00 | 113.00 | 109.00 | 109.00 | 109.00 | -2.68% | 2,839,000 |
| Feb 23, 2026 | 110.00 | 112.00 | 108.00 | 112.00 | 112.00 | - | 9,608,400 |
| Feb 20, 2026 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | -0.88% | 589,100 |
| Feb 19, 2026 | 111.00 | 115.00 | 110.00 | 113.00 | 113.00 | 0.89% | 1,263,200 |
| Feb 18, 2026 | 108.00 | 116.00 | 108.00 | 112.00 | 112.00 | 3.70% | 5,109,200 |
| Feb 13, 2026 | 110.00 | 111.00 | 108.00 | 108.00 | 108.00 | -2.70% | 648,700 |
| Feb 12, 2026 | 107.00 | 114.00 | 107.00 | 111.00 | 111.00 | 1.83% | 2,642,300 |
| Feb 11, 2026 | 106.00 | 114.00 | 106.00 | 109.00 | 109.00 | 2.83% | 2,032,200 |
| Feb 10, 2026 | 108.00 | 110.00 | 105.00 | 106.00 | 106.00 | -3.64% | 3,476,400 |