PT Mutuagung Lestari Tbk MUTU

IDX · Indonesia · Commercial Services

IDR 119.00+1.00 (+0.85%)

Market open· Oct 2, 2026, 7:35 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 118.00	0.00%	IDR 119.00	IDR 120.00	IDR 116.00	3.28M
2026-10-01	IDR 118.00	-1.67%	IDR 120.00	IDR 122.00	IDR 117.00	12.18M
2026-09-30	IDR 120.00	+1.69%	IDR 123.00	IDR 127.00	IDR 118.00	36.57M
2026-09-29	IDR 118.00	+0.85%	IDR 118.00	IDR 120.00	IDR 111.00	19.26M
2026-09-28	IDR 117.00	-2.50%	IDR 120.00	IDR 121.00	IDR 116.00	14.71M
2026-09-25	IDR 120.00	-6.98%	IDR 129.00	IDR 130.00	IDR 114.00	40.42M
2026-09-24	IDR 129.00	-3.73%	IDR 135.00	IDR 135.00	IDR 127.00	16.99M
2026-09-23	IDR 134.00	+7.20%	IDR 127.00	IDR 137.00	IDR 126.00	64.09M
2026-09-22	IDR 125.00	-7.41%	IDR 136.00	IDR 136.00	IDR 125.00	38.05M
2026-09-21	IDR 135.00	-0.74%	IDR 137.00	IDR 139.00	IDR 134.00	32.86M
2026-09-18	IDR 136.00	+3.03%	IDR 133.00	IDR 143.00	IDR 130.00	98.35M
2026-09-17	IDR 132.00	-5.04%	IDR 140.00	IDR 141.00	IDR 131.00	43.91M
2026-09-16	IDR 139.00	+7.75%	IDR 128.00	IDR 147.00	IDR 127.00	240.80M
2026-09-15	IDR 129.00	-1.53%	IDR 132.00	IDR 133.00	IDR 125.00	22.53M
2026-09-14	IDR 131.00	-2.96%	IDR 136.00	IDR 142.00	IDR 126.00	115.24M
2026-09-11	IDR 135.00	+15.38%	IDR 117.00	IDR 155.00	IDR 113.00	527.83M
2026-09-10	IDR 117.00	0.00%	IDR 118.00	IDR 120.00	IDR 116.00	8.51M
2026-09-09	IDR 117.00	-2.50%	IDR 120.00	IDR 121.00	IDR 117.00	7.68M
2026-09-08	IDR 120.00	-0.83%	IDR 122.00	IDR 124.00	IDR 114.00	24.10M
2026-09-07	IDR 121.00	-0.82%	IDR 122.00	IDR 124.00	IDR 120.00	7.21M
2026-09-04	IDR 122.00	-2.40%	IDR 126.00	IDR 126.00	IDR 121.00	15.29M
2026-09-03	IDR 125.00	-1.57%	IDR 127.00	IDR 128.00	IDR 125.00	17.31M
2026-09-02	IDR 127.00	0.00%	IDR 126.00	IDR 130.00	IDR 124.00	15.74M
2026-09-01	IDR 127.00	+1.60%	IDR 125.00	IDR 132.00	IDR 125.00	30.40M
2026-08-31	IDR 125.00	-3.10%	IDR 129.00	IDR 130.00	IDR 123.00	33.98M
2026-08-28	IDR 129.00	-3.01%	IDR 135.00	IDR 136.00	IDR 128.00	36.53M
2026-08-27	IDR 133.00	0.00%	IDR 133.00	IDR 139.00	IDR 127.00	84.32M
2026-08-26	IDR 133.00	+5.56%	IDR 133.00	IDR 146.00	IDR 124.00	376.21M
2026-08-24	IDR 126.00	+5.00%	IDR 134.00	IDR 141.00	IDR 123.00	106.98M
2026-08-21	IDR 120.00	+3.45%	IDR 115.00	IDR 120.00	IDR 115.00	7.07M
2026-08-20	IDR 116.00	+0.87%	IDR 116.00	IDR 116.00	IDR 114.00	1.62M
2026-08-19	IDR 115.00	0.00%	IDR 115.00	IDR 119.00	IDR 113.00	4.79M
2026-08-18	IDR 115.00	+2.68%	IDR 112.00	IDR 116.00	IDR 112.00	3.76M
2026-08-14	IDR 112.00	-0.88%	IDR 113.00	IDR 114.00	IDR 111.00	919.60K
2026-08-13	IDR 113.00	0.00%	IDR 113.00	IDR 116.00	IDR 110.00	3.21M
2026-08-12	IDR 113.00	+1.80%	IDR 111.00	IDR 114.00	IDR 110.00	3.02M
2026-08-11	IDR 111.00	-4.31%	IDR 116.00	IDR 118.00	IDR 110.00	6.48M
2026-08-10	IDR 116.00	+5.45%	IDR 111.00	IDR 116.00	IDR 111.00	6.79M
2026-08-07	IDR 110.00	+0.92%	IDR 109.00	IDR 112.00	IDR 109.00	993.40K
2026-08-06	IDR 109.00	-0.91%	IDR 111.00	IDR 112.00	IDR 109.00	2.64M
2026-08-05	IDR 110.00	-1.79%	IDR 113.00	IDR 113.00	IDR 109.00	3.14M
2026-08-04	IDR 112.00	+0.90%	IDR 114.00	IDR 114.00	IDR 110.00	2.57M
2026-08-03	IDR 111.00	+1.83%	IDR 108.00	IDR 113.00	IDR 107.00	7.69M
2026-07-31	IDR 109.00	0.00%	IDR 108.00	IDR 109.00	IDR 107.00	1.93M
2026-07-30	IDR 109.00	+0.93%	IDR 108.00	IDR 110.00	IDR 107.00	521.70K
2026-07-29	IDR 108.00	0.00%	IDR 108.00	IDR 111.00	IDR 105.00	5.02M
2026-07-28	IDR 108.00	+1.89%	IDR 106.00	IDR 108.00	IDR 106.00	1.38M
2026-07-27	IDR 106.00	-1.85%	IDR 108.00	IDR 108.00	IDR 104.00	2.93M
2026-07-24	IDR 108.00	-0.92%	IDR 109.00	IDR 109.00	IDR 107.00	1.77M
2026-07-23	IDR 109.00	0.00%	IDR 110.00	IDR 110.00	IDR 108.00	1.60M
2026-07-22	IDR 109.00	0.00%	IDR 109.00	IDR 110.00	IDR 107.00	6.08M
2026-07-21	IDR 109.00	-1.80%	IDR 111.00	IDR 112.00	IDR 109.00	3.64M
2026-07-20	IDR 111.00	0.00%	IDR 111.00	IDR 112.00	IDR 110.00	1.24M
2026-07-17	IDR 111.00	+0.91%	IDR 111.00	IDR 112.00	IDR 109.00	2.82M
2026-07-16	IDR 110.00	-1.79%	IDR 112.00	IDR 112.00	IDR 109.00	2.71M
2026-07-15	IDR 112.00	-0.88%	IDR 113.00	IDR 113.00	IDR 111.00	3.55M
2026-07-14	IDR 113.00	+0.89%	IDR 113.00	IDR 113.00	IDR 111.00	3.13M
2026-07-13	IDR 112.00	+0.90%	IDR 111.00	IDR 112.00	IDR 109.00	2.03M
2026-07-10	IDR 111.00	0.00%	IDR 112.00	IDR 112.00	IDR 109.00	3.57M
2026-07-09	IDR 111.00	+1.83%	IDR 110.00	IDR 112.00	IDR 108.00	4.24M
2026-07-08	IDR 109.00	-2.68%	IDR 112.00	IDR 113.00	IDR 108.00	5.01M
2026-07-07	IDR 112.00	0.00%	IDR 113.00	IDR 113.00	IDR 111.00	2.98M
2026-07-06	IDR 112.00	+1.82%	IDR 111.00	IDR 116.00	IDR 110.00	8.18M
2026-07-03	IDR 110.00	0.00%	IDR 108.00	IDR 113.00	IDR 108.00	2.73M
2026-07-02	IDR 110.00	-1.79%	IDR 112.00	IDR 112.00	IDR 108.00	3.61M
2026-07-01	IDR 112.00	0.00%	IDR 114.00	IDR 114.00	IDR 110.00	2.32M
2026-06-30	IDR 112.00	-2.61%	IDR 116.00	IDR 116.00	IDR 110.00	5.43M
2026-06-29	IDR 115.00	+3.60%	IDR 112.00	IDR 116.00	IDR 111.00	3.86M
2026-06-26	IDR 111.00	-1.77%	IDR 113.00	IDR 114.00	IDR 108.00	5.43M
2026-06-25	IDR 113.00	+1.80%	IDR 112.00	IDR 120.00	IDR 110.00	15.35M
2026-06-24	IDR 111.00	-2.63%	IDR 113.00	IDR 114.00	IDR 110.00	3.86M
2026-06-23	IDR 114.00	-4.20%	IDR 120.00	IDR 120.00	IDR 114.00	7.70M
2026-06-22	IDR 119.00	+2.59%	IDR 120.00	IDR 120.00	IDR 115.00	13.06M
2026-06-19	IDR 116.00	-0.85%	IDR 119.00	IDR 119.00	IDR 113.00	6.45M
2026-06-18	IDR 117.00	+4.46%	IDR 112.00	IDR 120.00	IDR 112.00	14.50M
2026-06-17	IDR 112.00	-0.88%	IDR 113.00	IDR 117.00	IDR 110.00	12.25M
2026-06-15	IDR 113.00	+7.62%	IDR 106.00	IDR 116.00	IDR 105.00	14.09M
2026-06-12	IDR 105.00	0.00%	IDR 107.00	IDR 110.00	IDR 105.00	9.34M
2026-06-11	IDR 105.00	0.00%	IDR 106.00	IDR 107.00	IDR 104.00	6.89M
2026-06-10	IDR 105.00	-0.94%	IDR 106.00	IDR 110.00	IDR 104.00	9.30M
2026-06-09	IDR 106.00	-0.93%	IDR 113.00	IDR 113.00	IDR 104.00	16.54M
2026-06-08	IDR 107.00	-8.55%	IDR 116.00	IDR 117.00	IDR 106.00	27.40M
2026-06-05	IDR 117.00	+14.71%	IDR 106.00	IDR 124.00	IDR 106.00	120.43M
2026-06-04	IDR 102.00	-0.97%	IDR 104.00	IDR 125.00	IDR 100.00	54.97M
2026-06-03	IDR 103.00	-0.96%	IDR 105.00	IDR 105.00	IDR 100.00	1.98M
2026-06-02	IDR 104.00	-0.95%	IDR 105.00	IDR 105.00	IDR 103.00	2.71M
2026-05-29	IDR 105.00	+1.94%	IDR 102.00	IDR 106.00	IDR 102.00	768.60K
2026-05-28	IDR 103.00	0.00%	IDR 103.00	IDR 103.00	IDR 103.00	0
2026-05-27	IDR 103.00	0.00%	IDR 103.00	IDR 103.00	IDR 103.00	0
2026-05-26	IDR 103.00	-2.83%	IDR 108.00	IDR 108.00	IDR 101.00	2.06M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 118.00	0.00%	IDR 119.00	IDR 120.00	IDR 116.00	3.28M
2026-10-01	IDR 118.00	-1.67%	IDR 120.00	IDR 122.00	IDR 117.00	12.18M
2026-09-30	IDR 120.00	+1.69%	IDR 123.00	IDR 127.00	IDR 118.00	36.57M
2026-09-29	IDR 118.00	+0.85%	IDR 118.00	IDR 120.00	IDR 111.00	19.26M
2026-09-28	IDR 117.00	-2.50%	IDR 120.00	IDR 121.00	IDR 116.00	14.71M
2026-09-25	IDR 120.00	-6.98%	IDR 129.00	IDR 130.00	IDR 114.00	40.42M
2026-09-24	IDR 129.00	-3.73%	IDR 135.00	IDR 135.00	IDR 127.00	16.99M
2026-09-23	IDR 134.00	+7.20%	IDR 127.00	IDR 137.00	IDR 126.00	64.09M
2026-09-22	IDR 125.00	-7.41%	IDR 136.00	IDR 136.00	IDR 125.00	38.05M
2026-09-21	IDR 135.00	-0.74%	IDR 137.00	IDR 139.00	IDR 134.00	32.86M
2026-09-18	IDR 136.00	+3.03%	IDR 133.00	IDR 143.00	IDR 130.00	98.35M
2026-09-17	IDR 132.00	-5.04%	IDR 140.00	IDR 141.00	IDR 131.00	43.91M
2026-09-16	IDR 139.00	+7.75%	IDR 128.00	IDR 147.00	IDR 127.00	240.80M
2026-09-15	IDR 129.00	-1.53%	IDR 132.00	IDR 133.00	IDR 125.00	22.53M
2026-09-14	IDR 131.00	-2.96%	IDR 136.00	IDR 142.00	IDR 126.00	115.24M
2026-09-11	IDR 135.00	+15.38%	IDR 117.00	IDR 155.00	IDR 113.00	527.83M
2026-09-10	IDR 117.00	0.00%	IDR 118.00	IDR 120.00	IDR 116.00	8.51M
2026-09-09	IDR 117.00	-2.50%	IDR 120.00	IDR 121.00	IDR 117.00	7.68M
2026-09-08	IDR 120.00	-0.83%	IDR 122.00	IDR 124.00	IDR 114.00	24.10M
2026-09-07	IDR 121.00	-0.82%	IDR 122.00	IDR 124.00	IDR 120.00	7.21M
2026-09-04	IDR 122.00	-2.40%	IDR 126.00	IDR 126.00	IDR 121.00	15.29M
2026-09-03	IDR 125.00	-1.57%	IDR 127.00	IDR 128.00	IDR 125.00	17.31M
2026-09-02	IDR 127.00	0.00%	IDR 126.00	IDR 130.00	IDR 124.00	15.74M
2026-09-01	IDR 127.00	+1.60%	IDR 125.00	IDR 132.00	IDR 125.00	30.40M
2026-08-31	IDR 125.00	-3.10%	IDR 129.00	IDR 130.00	IDR 123.00	33.98M
2026-08-28	IDR 129.00	-3.01%	IDR 135.00	IDR 136.00	IDR 128.00	36.53M
2026-08-27	IDR 133.00	0.00%	IDR 133.00	IDR 139.00	IDR 127.00	84.32M
2026-08-26	IDR 133.00	+5.56%	IDR 133.00	IDR 146.00	IDR 124.00	376.21M
2026-08-24	IDR 126.00	+5.00%	IDR 134.00	IDR 141.00	IDR 123.00	106.98M
2026-08-21	IDR 120.00	+3.45%	IDR 115.00	IDR 120.00	IDR 115.00	7.07M
2026-08-20	IDR 116.00	+0.87%	IDR 116.00	IDR 116.00	IDR 114.00	1.62M
2026-08-19	IDR 115.00	0.00%	IDR 115.00	IDR 119.00	IDR 113.00	4.79M
2026-08-18	IDR 115.00	+2.68%	IDR 112.00	IDR 116.00	IDR 112.00	3.76M
2026-08-14	IDR 112.00	-0.88%	IDR 113.00	IDR 114.00	IDR 111.00	919.60K
2026-08-13	IDR 113.00	0.00%	IDR 113.00	IDR 116.00	IDR 110.00	3.21M
2026-08-12	IDR 113.00	+1.80%	IDR 111.00	IDR 114.00	IDR 110.00	3.02M
2026-08-11	IDR 111.00	-4.31%	IDR 116.00	IDR 118.00	IDR 110.00	6.48M
2026-08-10	IDR 116.00	+5.45%	IDR 111.00	IDR 116.00	IDR 111.00	6.79M
2026-08-07	IDR 110.00	+0.92%	IDR 109.00	IDR 112.00	IDR 109.00	993.40K
2026-08-06	IDR 109.00	-0.91%	IDR 111.00	IDR 112.00	IDR 109.00	2.64M
2026-08-05	IDR 110.00	-1.79%	IDR 113.00	IDR 113.00	IDR 109.00	3.14M
2026-08-04	IDR 112.00	+0.90%	IDR 114.00	IDR 114.00	IDR 110.00	2.57M
2026-08-03	IDR 111.00	+1.83%	IDR 108.00	IDR 113.00	IDR 107.00	7.69M
2026-07-31	IDR 109.00	0.00%	IDR 108.00	IDR 109.00	IDR 107.00	1.93M
2026-07-30	IDR 109.00	+0.93%	IDR 108.00	IDR 110.00	IDR 107.00	521.70K
2026-07-29	IDR 108.00	0.00%	IDR 108.00	IDR 111.00	IDR 105.00	5.02M
2026-07-28	IDR 108.00	+1.89%	IDR 106.00	IDR 108.00	IDR 106.00	1.38M
2026-07-27	IDR 106.00	-1.85%	IDR 108.00	IDR 108.00	IDR 104.00	2.93M
2026-07-24	IDR 108.00	-0.92%	IDR 109.00	IDR 109.00	IDR 107.00	1.77M
2026-07-23	IDR 109.00	0.00%	IDR 110.00	IDR 110.00	IDR 108.00	1.60M
2026-07-22	IDR 109.00	0.00%	IDR 109.00	IDR 110.00	IDR 107.00	6.08M
2026-07-21	IDR 109.00	-1.80%	IDR 111.00	IDR 112.00	IDR 109.00	3.64M
2026-07-20	IDR 111.00	0.00%	IDR 111.00	IDR 112.00	IDR 110.00	1.24M
2026-07-17	IDR 111.00	+0.91%	IDR 111.00	IDR 112.00	IDR 109.00	2.82M
2026-07-16	IDR 110.00	-1.79%	IDR 112.00	IDR 112.00	IDR 109.00	2.71M
2026-07-15	IDR 112.00	-0.88%	IDR 113.00	IDR 113.00	IDR 111.00	3.55M
2026-07-14	IDR 113.00	+0.89%	IDR 113.00	IDR 113.00	IDR 111.00	3.13M
2026-07-13	IDR 112.00	+0.90%	IDR 111.00	IDR 112.00	IDR 109.00	2.03M
2026-07-10	IDR 111.00	0.00%	IDR 112.00	IDR 112.00	IDR 109.00	3.57M
2026-07-09	IDR 111.00	+1.83%	IDR 110.00	IDR 112.00	IDR 108.00	4.24M
2026-07-08	IDR 109.00	-2.68%	IDR 112.00	IDR 113.00	IDR 108.00	5.01M
2026-07-07	IDR 112.00	0.00%	IDR 113.00	IDR 113.00	IDR 111.00	2.98M
2026-07-06	IDR 112.00	+1.82%	IDR 111.00	IDR 116.00	IDR 110.00	8.18M
2026-07-03	IDR 110.00	0.00%	IDR 108.00	IDR 113.00	IDR 108.00	2.73M
2026-07-02	IDR 110.00	-1.79%	IDR 112.00	IDR 112.00	IDR 108.00	3.61M
2026-07-01	IDR 112.00	0.00%	IDR 114.00	IDR 114.00	IDR 110.00	2.32M
2026-06-30	IDR 112.00	-2.61%	IDR 116.00	IDR 116.00	IDR 110.00	5.43M
2026-06-29	IDR 115.00	+3.60%	IDR 112.00	IDR 116.00	IDR 111.00	3.86M
2026-06-26	IDR 111.00	-1.77%	IDR 113.00	IDR 114.00	IDR 108.00	5.43M
2026-06-25	IDR 113.00	+1.80%	IDR 112.00	IDR 120.00	IDR 110.00	15.35M
2026-06-24	IDR 111.00	-2.63%	IDR 113.00	IDR 114.00	IDR 110.00	3.86M
2026-06-23	IDR 114.00	-4.20%	IDR 120.00	IDR 120.00	IDR 114.00	7.70M
2026-06-22	IDR 119.00	+2.59%	IDR 120.00	IDR 120.00	IDR 115.00	13.06M
2026-06-19	IDR 116.00	-0.85%	IDR 119.00	IDR 119.00	IDR 113.00	6.45M
2026-06-18	IDR 117.00	+4.46%	IDR 112.00	IDR 120.00	IDR 112.00	14.50M
2026-06-17	IDR 112.00	-0.88%	IDR 113.00	IDR 117.00	IDR 110.00	12.25M
2026-06-15	IDR 113.00	+7.62%	IDR 106.00	IDR 116.00	IDR 105.00	14.09M
2026-06-12	IDR 105.00	0.00%	IDR 107.00	IDR 110.00	IDR 105.00	9.34M
2026-06-11	IDR 105.00	0.00%	IDR 106.00	IDR 107.00	IDR 104.00	6.89M
2026-06-10	IDR 105.00	-0.94%	IDR 106.00	IDR 110.00	IDR 104.00	9.30M
2026-06-09	IDR 106.00	-0.93%	IDR 113.00	IDR 113.00	IDR 104.00	16.54M
2026-06-08	IDR 107.00	-8.55%	IDR 116.00	IDR 117.00	IDR 106.00	27.40M
2026-06-05	IDR 117.00	+14.71%	IDR 106.00	IDR 124.00	IDR 106.00	120.43M
2026-06-04	IDR 102.00	-0.97%	IDR 104.00	IDR 125.00	IDR 100.00	54.97M
2026-06-03	IDR 103.00	-0.96%	IDR 105.00	IDR 105.00	IDR 100.00	1.98M
2026-06-02	IDR 104.00	-0.95%	IDR 105.00	IDR 105.00	IDR 103.00	2.71M
2026-05-29	IDR 105.00	+1.94%	IDR 102.00	IDR 106.00	IDR 102.00	768.60K
2026-05-28	IDR 103.00	0.00%	IDR 103.00	IDR 103.00	IDR 103.00	0
2026-05-27	IDR 103.00	0.00%	IDR 103.00	IDR 103.00	IDR 103.00	0
2026-05-26	IDR 103.00	-2.83%	IDR 108.00	IDR 108.00	IDR 101.00	2.06M