PT Mutuagung Lestari Tbk(ID:MUTU)
101.000.00 (0.00%)
ID:MUTU
PT Mutuagung Lestari Tbk historical prices
101.00
At close:0.00 (0.00%)
PT Mutuagung Lestari Tbk (MUTU) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 102.00 | 104.00 | 101.00 | 101.00 | 101.00 | 0.00% | 6,646,000 | 0.14 |
| Nov 10, 2026 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 0.00% | 4,787,000 | 0.10 |
| Nov 09, 2026 | 102.00 | 104.00 | 100.00 | 101.00 | 101.00 | 0.00% | 5,812,800 | 0.12 |
| Nov 06, 2026 | 98.00 | 101.00 | 98.00 | 101.00 | 101.00 | +1.00% | 6,378,000 | 0.13 |
| Nov 05, 2026 | 102.00 | 106.00 | 100.00 | 100.00 | 100.00 | 0.00% | 12,538,900 | 0.26 |
| Nov 04, 2026 | 97.00 | 101.00 | 95.00 | 100.00 | 100.00 | +3.09% | 10,572,300 | 0.22 |
| Nov 03, 2026 | 106.00 | 106.00 | 97.00 | 97.00 | 97.00 | -6.73% | 20,105,500 | 0.42 |
| Nov 02, 2026 | 102.00 | 106.00 | 102.00 | 104.00 | 104.00 | +2.97% | 17,480,600 | 0.37 |
| Oct 30, 2026 | 98.00 | 104.00 | 95.00 | 101.00 | 101.00 | +2.02% | 11,312,700 | 0.24 |
| Oct 29, 2026 | 105.00 | 107.00 | 98.00 | 99.00 | 99.00 | -4.81% | 11,828,700 | 0.25 |
| Oct 28, 2026 | 105.00 | 105.00 | 99.00 | 104.00 | 104.00 | +1.96% | 10,333,200 | 0.22 |
| Oct 27, 2026 | 107.00 | 115.00 | 100.00 | 102.00 | 102.00 | -2.86% | 35,865,100 | 0.77 |
| Oct 26, 2026 | 109.00 | 111.00 | 103.00 | 105.00 | 105.00 | -3.67% | 14,390,700 | 0.31 |
| Oct 23, 2026 | 108.00 | 113.00 | 106.00 | 109.00 | 109.00 | +2.83% | 14,495,600 | 0.32 |
| Oct 22, 2026 | 102.00 | 110.00 | 100.00 | 106.00 | 106.00 | +1.92% | 18,614,900 | 0.41 |
| Oct 21, 2026 | 102.00 | 105.00 | 99.00 | 104.00 | 104.00 | +2.97% | 18,666,600 | 0.41 |
| Oct 20, 2026 | 94.00 | 104.00 | 94.00 | 101.00 | 101.00 | +7.45% | 44,410,200 | 0.99 |
| Oct 19, 2026 | 98.00 | 105.00 | 92.00 | 94.00 | 94.00 | -4.08% | 77,989,200 | 1.79 |
| Oct 16, 2026 | 98.00 | 105.00 | 98.00 | 98.00 | 98.00 | -14.78% | 37,325,500 | 0.87 |
| Oct 15, 2026 | 118.00 | 119.00 | 112.00 | 115.00 | 115.00 | -4.17% | 25,262,200 | 0.59 |
| Oct 14, 2026 | 122.00 | 125.00 | 120.00 | 120.00 | 120.00 | -1.64% | 14,112,700 | 0.33 |
| Oct 13, 2026 | 121.00 | 127.00 | 115.00 | 122.00 | 122.00 | +0.83% | 40,577,700 | 0.97 |
| Oct 12, 2026 | 124.00 | 126.00 | 121.00 | 121.00 | 121.00 | -2.42% | 14,425,300 | 0.35 |
| Oct 09, 2026 | 124.00 | 127.00 | 119.00 | 124.00 | 124.00 | -0.80% | 19,540,400 | 0.47 |
| Oct 08, 2026 | 133.00 | 134.00 | 125.00 | 125.00 | 125.00 | -4.58% | 24,305,800 | 0.59 |
| Oct 07, 2026 | 135.00 | 136.00 | 130.00 | 131.00 | 131.00 | -2.24% | 24,601,200 | 0.60 |
| Oct 06, 2026 | 133.00 | 142.00 | 132.00 | 134.00 | 134.00 | -1.47% | 107,768,500 | 2.75 |
| Oct 05, 2026 | 121.00 | 143.00 | 120.00 | 136.00 | 136.00 | +14.29% | 271,875,000 | 7.78 |
| Oct 02, 2026 | 119.00 | 121.00 | 116.00 | 119.00 | 119.00 | +0.85% | 6,323,500 | 0.18 |
| Oct 01, 2026 | 120.00 | 122.00 | 117.00 | 118.00 | 118.00 | -1.67% | 12,178,800 | 0.35 |
| Sep 30, 2026 | 123.00 | 127.00 | 118.00 | 120.00 | 120.00 | +1.69% | 36,571,000 | 1.07 |
| Sep 29, 2026 | 118.00 | 120.00 | 111.00 | 118.00 | 118.00 | +0.85% | 19,257,300 | 0.57 |
| Sep 28, 2026 | 120.00 | 121.00 | 116.00 | 117.00 | 117.00 | -2.50% | 14,706,100 | 0.43 |
| Sep 25, 2026 | 129.00 | 130.00 | 114.00 | 120.00 | 120.00 | -6.98% | 40,422,000 | 1.21 |
| Sep 24, 2026 | 135.00 | 135.00 | 127.00 | 129.00 | 129.00 | -3.73% | 16,988,500 | 0.51 |
| Sep 23, 2026 | 127.00 | 137.00 | 126.00 | 134.00 | 134.00 | +7.20% | 64,089,200 | 1.99 |
| Sep 22, 2026 | 136.00 | 136.00 | 125.00 | 125.00 | 125.00 | -7.41% | 38,049,500 | 1.20 |
| Sep 21, 2026 | 137.00 | 139.00 | 134.00 | 135.00 | 135.00 | -0.74% | 32,857,898 | 1.05 |
| Sep 18, 2026 | 133.00 | 143.00 | 130.00 | 136.00 | 136.00 | +3.03% | 98,347,500 | 3.29 |
| Sep 17, 2026 | 140.00 | 141.00 | 131.00 | 132.00 | 132.00 | -5.04% | 43,910,400 | 1.49 |
| Sep 16, 2026 | 128.00 | 147.00 | 127.00 | 139.00 | 139.00 | +7.75% | 240,795,600 | 9.37 |
| Sep 15, 2026 | 132.00 | 133.00 | 125.00 | 129.00 | 129.00 | -1.53% | 22,532,800 | 0.88 |
| Sep 14, 2026 | 136.00 | 142.00 | 126.00 | 131.00 | 131.00 | -2.96% | 115,243,900 | 4.81 |
| Sep 11, 2026 | 117.00 | 155.00 | 113.00 | 135.00 | 135.00 | +15.38% | 528,162,000 | 33.96 |
| Sep 10, 2026 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 0.00% | 8,513,500 | 0.54 |
| Sep 09, 2026 | 120.00 | 121.00 | 117.00 | 117.00 | 117.00 | -2.50% | 7,683,800 | 0.49 |
| Sep 08, 2026 | 122.00 | 124.00 | 114.00 | 120.00 | 120.00 | -0.83% | 24,104,100 | 1.57 |
| Sep 07, 2026 | 122.00 | 124.00 | 120.00 | 121.00 | 121.00 | -0.82% | 7,211,500 | 0.47 |
| Sep 04, 2026 | 126.00 | 126.00 | 121.00 | 122.00 | 122.00 | -2.40% | 15,294,600 | 0.99 |
| Sep 03, 2026 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | -1.57% | 17,312,000 | 1.11 |
