PT Mutuagung Lestari Tbk (IDX:MUTU)
Indonesia
· Delayed Price · Currency is IDR 110.00
+3.00 (2.80%)
Last updated: Apr 29, 2026, 2:04 PM WIB
PT Mutuagung Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 9, 2026 | 101.00 | 118.00 | 101.00 | 110.00 | 110.00 | 8.91% | 9,411,600 |
| Feb 6, 2026 | 102.00 | 108.00 | 101.00 | 101.00 | 101.00 | -0.98% | 2,109,100 |
| Feb 5, 2026 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | -2.86% | 595,000 |
| Feb 4, 2026 | 104.00 | 108.00 | 101.00 | 105.00 | 105.00 | -0.94% | 1,684,700 |
| Feb 3, 2026 | 100.00 | 107.00 | 98.00 | 106.00 | 106.00 | 4.95% | 949,300 |
| Feb 2, 2026 | 110.00 | 110.00 | 100.00 | 101.00 | 101.00 | -6.48% | 2,470,900 |
| Jan 30, 2026 | 110.00 | 111.00 | 105.00 | 108.00 | 108.00 | -1.82% | 2,394,600 |
| Jan 29, 2026 | 106.00 | 112.00 | 96.00 | 110.00 | 110.00 | -1.79% | 8,092,300 |
| Jan 28, 2026 | 117.00 | 117.00 | 109.00 | 112.00 | 112.00 | -5.08% | 6,724,300 |
| Jan 27, 2026 | 119.00 | 121.00 | 114.00 | 118.00 | 118.00 | - | 5,472,100 |
| Jan 26, 2026 | 121.00 | 125.00 | 118.00 | 118.00 | 118.00 | -3.28% | 7,262,300 |
| Jan 23, 2026 | 125.00 | 127.00 | 121.00 | 122.00 | 122.00 | -1.61% | 6,678,300 |
| Jan 22, 2026 | 127.00 | 130.00 | 123.00 | 124.00 | 124.00 | -1.59% | 12,716,700 |
| Jan 21, 2026 | 123.00 | 132.00 | 120.00 | 126.00 | 126.00 | 3.28% | 21,503,600 |
| Jan 20, 2026 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | - | 2,945,900 |
| Jan 19, 2026 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | - | 3,753,100 |
| Jan 15, 2026 | 123.00 | 123.00 | 119.00 | 122.00 | 122.00 | -0.81% | 6,048,900 |
| Jan 14, 2026 | 124.00 | 124.00 | 120.00 | 123.00 | 123.00 | 0.82% | 2,327,800 |
| Jan 13, 2026 | 125.00 | 126.00 | 121.00 | 122.00 | 122.00 | -0.81% | 9,693,200 |
| Jan 12, 2026 | 124.00 | 128.00 | 120.00 | 123.00 | 123.00 | -0.81% | 16,052,900 |
| Jan 9, 2026 | 126.00 | 127.00 | 122.00 | 124.00 | 124.00 | -1.59% | 20,047,300 |
| Jan 8, 2026 | 128.00 | 130.00 | 124.00 | 126.00 | 126.00 | -1.56% | 9,699,100 |
| Jan 7, 2026 | 132.00 | 132.00 | 128.00 | 128.00 | 128.00 | -2.29% | 7,434,200 |
| Jan 6, 2026 | 129.00 | 133.00 | 127.00 | 131.00 | 131.00 | 3.15% | 8,721,600 |
| Jan 5, 2026 | 129.00 | 132.00 | 125.00 | 127.00 | 127.00 | 1.60% | 14,862,100 |
| Jan 2, 2026 | 121.00 | 126.00 | 120.00 | 125.00 | 125.00 | 3.31% | 6,509,000 |
| Dec 30, 2025 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | -0.82% | 4,982,900 |
| Dec 29, 2025 | 121.00 | 123.00 | 119.00 | 122.00 | 122.00 | 0.83% | 7,156,000 |
| Dec 24, 2025 | 120.00 | 124.00 | 119.00 | 121.00 | 121.00 | - | 7,628,000 |
| Dec 23, 2025 | 122.00 | 124.00 | 118.00 | 121.00 | 121.00 | - | 5,807,900 |
| Dec 22, 2025 | 126.00 | 129.00 | 121.00 | 121.00 | 121.00 | - | 12,735,000 |
| Dec 19, 2025 | 126.00 | 129.00 | 120.00 | 121.00 | 121.00 | -3.97% | 12,870,700 |
| Dec 18, 2025 | 134.00 | 134.00 | 124.00 | 126.00 | 126.00 | -3.08% | 34,691,700 |
| Dec 17, 2025 | 139.00 | 167.00 | 128.00 | 130.00 | 130.00 | - | 319,323,700 |
| Dec 16, 2025 | 138.00 | 140.00 | 124.00 | 130.00 | 130.00 | -5.11% | 27,187,000 |
| Dec 15, 2025 | 127.00 | 139.00 | 125.00 | 137.00 | 137.00 | 7.87% | 28,159,500 |
| Dec 12, 2025 | 122.00 | 132.00 | 122.00 | 127.00 | 127.00 | 4.10% | 6,643,600 |
| Dec 11, 2025 | 125.00 | 126.00 | 122.00 | 122.00 | 122.00 | -1.61% | 3,533,900 |
| Dec 10, 2025 | 126.00 | 132.00 | 122.00 | 124.00 | 124.00 | -3.13% | 6,749,000 |
| Dec 9, 2025 | 133.00 | 133.00 | 127.00 | 128.00 | 128.00 | -1.54% | 5,133,700 |
| Dec 8, 2025 | 135.00 | 135.00 | 129.00 | 130.00 | 130.00 | -0.76% | 5,914,500 |
| Dec 5, 2025 | 127.00 | 140.00 | 126.00 | 131.00 | 131.00 | 4.80% | 20,021,300 |
| Dec 4, 2025 | 126.00 | 128.00 | 122.00 | 125.00 | 125.00 | - | 8,793,400 |
| Dec 3, 2025 | 128.00 | 130.00 | 123.00 | 125.00 | 125.00 | -1.57% | 7,652,700 |
| Dec 2, 2025 | 126.00 | 134.00 | 125.00 | 127.00 | 127.00 | 1.60% | 24,630,500 |
| Dec 1, 2025 | 126.00 | 126.00 | 121.00 | 125.00 | 125.00 | 1.63% | 9,789,800 |
| Nov 28, 2025 | 126.00 | 128.00 | 123.00 | 123.00 | 123.00 | -0.81% | 7,761,400 |
| Nov 27, 2025 | 121.00 | 126.00 | 120.00 | 124.00 | 124.00 | 3.33% | 8,708,000 |
| Nov 26, 2025 | 119.00 | 123.00 | 118.00 | 120.00 | 120.00 | 0.84% | 5,429,700 |
| Nov 25, 2025 | 122.00 | 124.00 | 119.00 | 119.00 | 119.00 | -2.46% | 4,170,400 |
| Nov 24, 2025 | 120.00 | 124.00 | 118.00 | 122.00 | 122.00 | 1.67% | 9,789,100 |
| Nov 21, 2025 | 123.00 | 123.00 | 117.00 | 120.00 | 120.00 | -0.83% | 10,495,000 |