Efek Terdaftar
MUTUAGUNG LESTARI Tbk, PT
- Security name
- MUTUAGUNG LESTARI Tbk
- Issuer
- MUTUAGUNG LESTARI Tbk, PT
- ISIN Code
- ID1000194806
- Short Code
- MUTU
- Type
-
Saham Biasa
- Listing Date
- 09 Agustus 2023
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 25.00
- Current Amount
- 942,857,200.00
- Currency
- IDR
- Form
- Certificate
- Effective Date ISIN
- -
- Activity Sector
- OTHER - BASIC INDUSTRY AND CHEMICALS
- Number of Securities
- 3,142,866,637 (Total)
- As of
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2023080909 Aug 2023 |
0 |
145 |
145 |
145 |
293,802 |
4,260,129,000 |
6,837 |
| 2023081010 Aug 2023 |
0 |
187 |
138 |
146 |
10,249,073 |
161,509,727,400 |
84,195 |
| 2023081111 Aug 2023 |
0 |
148 |
127 |
130 |
1,377,917 |
18,866,694,500 |
12,592 |
| 2023081414 Aug 2023 |
0 |
133 |
118 |
125 |
453,670 |
5,730,304,100 |
4,070 |
| 2023081515 Aug 2023 |
0 |
137 |
125 |
133 |
609,790 |
8,027,595,600 |
4,984 |
| 2023081616 Aug 2023 |
0 |
136 |
127 |
127 |
416,080 |
5,416,077,200 |
4,033 |
| 2023081818 Aug 2023 |
0 |
131 |
119 |
127 |
306,265 |
3,890,660,200 |
2,105 |
| 2023082121 Aug 2023 |
0 |
161 |
127 |
161 |
3,819,056 |
56,737,343,400 |
22,106 |
| 2023082222 Aug 2023 |
0 |
180 |
138 |
139 |
5,023,007 |
79,700,168,500 |
35,380 |
| 2023082323 Aug 2023 |
0 |
154 |
131 |
153 |
2,154,096 |
31,893,420,800 |
13,040 |
| 2023082424 Aug 2023 |
0 |
168 |
150 |
166 |
2,037,852 |
32,570,253,200 |
15,243 |
| 2023082525 Aug 2023 |
0 |
178 |
160 |
164 |
1,923,073 |
32,543,334,000 |
14,000 |
| 2023082828 Aug 2023 |
0 |
175 |
165 |
175 |
720,100 |
12,322,570,900 |
6,016 |
| 2023082929 Aug 2023 |
0 |
177 |
162 |
166 |
1,017,673 |
17,127,632,700 |
7,409 |
| 2023083030 Aug 2023 |
0 |
177 |
165 |
169 |
1,294,238 |
22,232,344,900 |
7,258 |
| 2023083131 Aug 2023 |
0 |
204 |
167 |
195 |
6,691,339 |
126,204,777,900 |
27,976 |
| 2023090101 Sep 2023 |
0 |
208 |
187 |
189 |
5,473,905 |
108,654,908,400 |
24,887 |
| 2023090404 Sep 2023 |
0 |
198 |
179 |
190 |
4,085,867 |
78,350,196,200 |
16,699 |
| 2023090505 Sep 2023 |
0 |
191 |
175 |
181 |
2,456,514 |
44,485,024,700 |
11,819 |
| 2023090606 Sep 2023 |
0 |
188 |
176 |
181 |
1,190,490 |
21,778,638,600 |
6,304 |
| 2023090707 Sep 2023 |
0 |
186 |
176 |
176 |
1,439,349 |
26,173,459,900 |
8,720 |
| 2023090808 Sep 2023 |
0 |
185 |
175 |
183 |
1,754,584 |
31,827,851,000 |
7,388 |
| 2023091111 Sep 2023 |
0 |
187 |
181 |
183 |
1,483,203 |
27,309,080,900 |
7,524 |
| 2023091212 Sep 2023 |
0 |
187 |
177 |
177 |
1,432,543 |
26,001,759,200 |
6,295 |
| 2023091313 Sep 2023 |
0 |
180 |
170 |
172 |
1,513,446 |
26,530,551,200 |
6,419 |
| 2023091414 Sep 2023 |
0 |
174 |
166 |
173 |
797,151 |
13,590,107,700 |
3,664 |
| 2023091515 Sep 2023 |
0 |
174 |
168 |
170 |
408,014 |
6,979,016,900 |
2,304 |
| 2023091818 Sep 2023 |
0 |
170 |
159 |
167 |
1,064,550 |
17,557,347,100 |
4,966 |
| 2023091919 Sep 2023 |
0 |
177 |
166 |
172 |
1,670,763 |
28,892,443,000 |
8,588 |
| 2023092020 Sep 2023 |
0 |
183 |
172 |
181 |
1,565,432 |
27,954,994,300 |
8,683 |
| 2023092121 Sep 2023 |
0 |
197 |
178 |
196 |
2,133,056 |
40,158,396,500 |
9,900 |
| 2023092222 Sep 2023 |
0 |
214 |
186 |
191 |
3,100,065 |
61,983,478,700 |
16,234 |
| 2023092525 Sep 2023 |
0 |
202 |
187 |
192 |
1,403,401 |
27,407,996,300 |
7,482 |
| 2023092626 Sep 2023 |
0 |
198 |
166 |
169 |
2,362,288 |
42,401,292,200 |
15,260 |
| 2023092727 Sep 2023 |
0 |
178 |
165 |
174 |
806,008 |
13,888,789,900 |
5,265 |
| 2023092929 Sep 2023 |
0 |
177 |
167 |
168 |
483,699 |
8,223,897,200 |
3,238 |
| 2023100202 Oct 2023 |
0 |
170 |
161 |
161 |
327,595 |
5,404,258,200 |
3,134 |
| 2023100303 Oct 2023 |
0 |
166 |
151 |
151 |
659,064 |
10,278,048,400 |
5,505 |
| 2023100404 Oct 2023 |
0 |
163 |
137 |
151 |
1,597,581 |
24,480,882,800 |
8,844 |
| 2023100505 Oct 2023 |
0 |
157 |
151 |
153 |
483,263 |
7,446,951,800 |
3,215 |
| 2023100606 Oct 2023 |
0 |
155 |
144 |
150 |
616,158 |
9,074,815,000 |
2,104 |
| 2023100909 Oct 2023 |
0 |
150 |
134 |
147 |
114,076 |
1,682,016,900 |
1,047 |
| 2023101010 Oct 2023 |
0 |
148 |
144 |
146 |
148,410 |
2,165,586,200 |
950 |
| 2023101111 Oct 2023 |
0 |
148 |
144 |
144 |
92,109 |
1,344,484,700 |
916 |
| 2023101212 Oct 2023 |
0 |
149 |
112 |
117 |
2,311,696 |
29,374,413,000 |
11,663 |
| 2023101313 Oct 2023 |
0 |
122 |
101 |
112 |
604,753 |
6,974,126,700 |
3,628 |
| 2023101616 Oct 2023 |
0 |
118 |
96 |
112 |
706,086 |
7,697,017,300 |
4,419 |
| 2023101717 Oct 2023 |
0 |
122 |
112 |
119 |
592,573 |
6,958,009,200 |
3,690 |
| 2023101818 Oct 2023 |
0 |
123 |
112 |
114 |
284,454 |
3,309,655,400 |
2,319 |
| 2023101919 Oct 2023 |
0 |
115 |
106 |
113 |
139,479 |
1,571,540,300 |
1,014 |
| 2023102020 Oct 2023 |
0 |
114 |
108 |
110 |
203,168 |
2,237,558,200 |
2,405 |
| 2023102323 Oct 2023 |
0 |
114 |
102 |
110 |
156,564 |
1,726,247,500 |
1,056 |
| 2023102424 Oct 2023 |
0 |
116 |
109 |
111 |
231,440 |
2,592,942,900 |
1,850 |
| 2023102525 Oct 2023 |
0 |
122 |
111 |
120 |
1,211,909 |
14,297,437,400 |
7,601 |
| 2023102626 Oct 2023 |
0 |
122 |
111 |
111 |
639,766 |
7,350,227,000 |
3,245 |
| 2023102727 Oct 2023 |
0 |
117 |
111 |
112 |
278,750 |
3,162,070,700 |
1,811 |
| 2023103030 Oct 2023 |
0 |
115 |
108 |
111 |
252,822 |
2,787,385,100 |
1,452 |
| 2023103131 Oct 2023 |
0 |
114 |
103 |
113 |
141,696 |
1,578,435,000 |
1,177 |
| 2023110101 Nov 2023 |
0 |
114 |
106 |
108 |
189,115 |
2,057,681,300 |
1,255 |
| 2023110202 Nov 2023 |
0 |
112 |
108 |
111 |
120,315 |
1,319,797,600 |
1,019 |
| 2023110303 Nov 2023 |
0 |
112 |
109 |
110 |
97,161 |
1,073,098,000 |
589 |
| 2023110606 Nov 2023 |
0 |
111 |
109 |
110 |
139,915 |
1,535,056,600 |
672 |
| 2023110707 Nov 2023 |
0 |
111 |
100 |
109 |
74,891 |
813,677,100 |
763 |
| 2023110808 Nov 2023 |
0 |
110 |
101 |
107 |
71,808 |
772,846,000 |
589 |
| 2023110909 Nov 2023 |
0 |
117 |
107 |
114 |
441,328 |
4,990,645,800 |
3,326 |
| 2023111010 Nov 2023 |
0 |
115 |
110 |
111 |
181,237 |
2,022,460,000 |
1,211 |
| 2023111414 Nov 2023 |
0 |
109 |
107 |
108 |
82,556 |
888,791,400 |
686 |
| 2023111515 Nov 2023 |
0 |
108 |
104 |
107 |
72,798 |
779,703,600 |
609 |
| 2023111616 Nov 2023 |
0 |
108 |
104 |
105 |
107,898 |
1,138,762,900 |
894 |
| 2023111717 Nov 2023 |
0 |
105 |
99 |
102 |
169,525 |
1,719,443,600 |
2,094 |
| 2023112020 Nov 2023 |
0 |
106 |
100 |
104 |
64,810 |
674,244,100 |
692 |
| 2023112121 Nov 2023 |
0 |
107 |
100 |
104 |
69,539 |
726,969,300 |
526 |
| 2023112222 Nov 2023 |
0 |
106 |
103 |
104 |
61,632 |
641,103,700 |
395 |
| 2023112323 Nov 2023 |
0 |
105 |
100 |
104 |
308,826 |
3,149,149,500 |
863 |
| 2023112424 Nov 2023 |
0 |
104 |
101 |
102 |
99,354 |
1,012,151,700 |
582 |
| 2023112727 Nov 2023 |
0 |
104 |
101 |
102 |
109,138 |
1,117,097,900 |
510 |
| 2023112828 Nov 2023 |
0 |
104 |
101 |
103 |
48,060 |
493,424,700 |
414 |
| 2023112929 Nov 2023 |
0 |
104 |
101 |
102 |
72,724 |
743,125,900 |
396 |
| 2023113030 Nov 2023 |
0 |
103 |
100 |
102 |
69,915 |
712,200,300 |
341 |
| 2023120101 Dec 2023 |
0 |
103 |
97 |
101 |
122,626 |
1,218,446,500 |
883 |
| 2023120404 Dec 2023 |
0 |
99 |
66 |
95 |
198,199 |
1,870,795,900 |
1,633 |
| 2023120505 Dec 2023 |
0 |
96 |
87 |
91 |
162,410 |
1,495,581,600 |
1,013 |
| 2023120606 Dec 2023 |
0 |
107 |
90 |
106 |
741,261 |
7,470,412,900 |
4,982 |
| 2023120707 Dec 2023 |
0 |
109 |
95 |
98 |
574,370 |
5,657,456,700 |
4,262 |
| 2023120808 Dec 2023 |
0 |
105 |
96 |
101 |
239,514 |
2,421,445,700 |
1,630 |
| 2023121111 Dec 2023 |
0 |
101 |
92 |
99 |
250,906 |
2,477,736,200 |
1,241 |
| 2023121212 Dec 2023 |
0 |
100 |
97 |
98 |
106,467 |
1,048,567,900 |
501 |
| 2023121313 Dec 2023 |
0 |
104 |
96 |
98 |
235,353 |
2,347,790,800 |
10,710 |
| 2023121414 Dec 2023 |
0 |
100 |
97 |
100 |
71,054 |
702,300,900 |
396 |
| 2023121515 Dec 2023 |
0 |
101 |
97 |
99 |
63,313 |
623,349,800 |
356 |
| 2023121818 Dec 2023 |
0 |
100 |
79 |
98 |
56,141 |
546,962,000 |
447 |
| 2023121919 Dec 2023 |
0 |
101 |
96 |
99 |
134,101 |
1,323,025,100 |
465 |
| 2023122020 Dec 2023 |
0 |
101 |
98 |
99 |
66,329 |
659,920,900 |
441 |
| 2023122121 Dec 2023 |
0 |
100 |
98 |
100 |
71,505 |
709,003,500 |
376 |
| 2023122222 Dec 2023 |
0 |
101 |
98 |
100 |
81,996 |
812,589,500 |
446 |
| 2023122727 Dec 2023 |
0 |
103 |
99 |
102 |
109,286 |
1,101,118,300 |
741 |
| 2023122828 Dec 2023 |
0 |
103 |
99 |
102 |
63,841 |
643,558,000 |
423 |
| 2023122929 Dec 2023 |
0 |
110 |
100 |
110 |
335,804 |
3,606,548,700 |
915 |
| 2024010202 Jan 2024 |
0 |
116 |
104 |
106 |
340,300 |
3,700,402,500 |
2,191 |
| 2024010303 Jan 2024 |
0 |
108 |
103 |
104 |
72,942 |
763,491,700 |
674 |
| 2024010404 Jan 2024 |
0 |
106 |
103 |
104 |
52,777 |
546,874,300 |
506 |
| 2024010505 Jan 2024 |
0 |
106 |
102 |
104 |
27,978 |
291,783,500 |
336 |
| 2024010808 Jan 2024 |
0 |
106 |
104 |
106 |
33,976 |
357,748,800 |
413 |
| 2024010909 Jan 2024 |
0 |
106 |
100 |
102 |
86,940 |
889,533,500 |
505 |
| 2024011010 Jan 2024 |
0 |
103 |
92 |
100 |
68,317 |
684,607,000 |
389 |
| 2024011111 Jan 2024 |
0 |
101 |
94 |
94 |
293,590 |
2,835,486,400 |
1,186 |
| 2024011212 Jan 2024 |
0 |
98 |
74 |
97 |
56,712 |
546,699,000 |
627 |
| 2024011515 Jan 2024 |
0 |
98 |
93 |
95 |
31,391 |
296,632,800 |
384 |
| 2024011616 Jan 2024 |
0 |
98 |
94 |
96 |
19,622 |
187,133,900 |
300 |
| 2024011717 Jan 2024 |
0 |
97 |
95 |
96 |
29,528 |
283,419,300 |
186 |
| 2024011818 Jan 2024 |
0 |
98 |
96 |
98 |
28,134 |
273,538,000 |
301 |
| 2024011919 Jan 2024 |
0 |
99 |
95 |
97 |
9,606 |
93,258,300 |
162 |
| 2024012222 Jan 2024 |
0 |
100 |
93 |
96 |
42,092 |
401,379,700 |
277 |
| 2024012323 Jan 2024 |
0 |
96 |
88 |
95 |
22,053 |
208,433,000 |
264 |
| 2024012424 Jan 2024 |
0 |
95 |
92 |
93 |
35,493 |
330,059,000 |
246 |
| 2024012525 Jan 2024 |
0 |
94 |
85 |
90 |
43,530 |
395,781,300 |
340 |
| 2024012626 Jan 2024 |
0 |
91 |
85 |
90 |
46,140 |
409,392,900 |
325 |
| 2024012929 Jan 2024 |
0 |
92 |
89 |
90 |
18,495 |
166,751,000 |
142 |
| 2024013030 Jan 2024 |
0 |
92 |
89 |
90 |
6,851 |
61,623,800 |
119 |
| 2024013131 Jan 2024 |
0 |
91 |
88 |
89 |
15,071 |
133,778,400 |
198 |
| 2024020101 Feb 2024 |
0 |
90 |
85 |
88 |
26,343 |
229,993,900 |
319 |
| 2024020202 Feb 2024 |
0 |
90 |
84 |
89 |
12,791 |
114,091,000 |
159 |
| 2024020505 Feb 2024 |
0 |
89 |
87 |
88 |
7,277 |
64,132,300 |
164 |
| 2024020606 Feb 2024 |
0 |
89 |
81 |
87 |
7,978 |
69,684,000 |
169 |
| 2024020707 Feb 2024 |
0 |
94 |
84 |
90 |
33,270 |
303,763,900 |
444 |
| 2024021212 Feb 2024 |
0 |
93 |
90 |
92 |
19,611 |
179,089,700 |
228 |
| 2024021313 Feb 2024 |
0 |
93 |
90 |
92 |
16,786 |
153,368,600 |
182 |
| 2024021616 Feb 2024 |
0 |
93 |
90 |
91 |
23,721 |
215,804,500 |
176 |
| 2024021919 Feb 2024 |
0 |
91 |
89 |
91 |
14,114 |
126,720,500 |
144 |
| 2024022020 Feb 2024 |
0 |
91 |
89 |
90 |
16,082 |
144,311,200 |
135 |
| 2024022121 Feb 2024 |
0 |
90 |
87 |
89 |
18,571 |
164,213,700 |
207 |
| 2024022222 Feb 2024 |
0 |
90 |
82 |
88 |
19,913 |
175,480,300 |
142 |
| 2024022323 Feb 2024 |
0 |
89 |
87 |
88 |
11,172 |
98,343,700 |
116 |
| 2024022626 Feb 2024 |
0 |
90 |
87 |
90 |
10,221 |
91,017,400 |
128 |
| 2024022727 Feb 2024 |
0 |
91 |
87 |
89 |
26,509 |
235,867,900 |
167 |
| 2024022828 Feb 2024 |
0 |
89 |
85 |
88 |
37,462 |
326,801,600 |
260 |
| 2024022929 Feb 2024 |
0 |
91 |
85 |
86 |
70,954 |
620,972,100 |
407 |
| 2024030101 Mar 2024 |
0 |
108 |
86 |
103 |
2,134,834 |
21,602,576,700 |
16,054 |
| 2024030404 Mar 2024 |
0 |
105 |
89 |
91 |
426,916 |
4,112,709,200 |
4,260 |
| 2024030505 Mar 2024 |
0 |
98 |
86 |
90 |
377,909 |
3,503,616,700 |
3,252 |
| 2024030606 Mar 2024 |
0 |
91 |
88 |
88 |
72,535 |
644,954,000 |
591 |
| 2024030707 Mar 2024 |
0 |
94 |
88 |
91 |
131,174 |
1,201,838,700 |
1,364 |
| 2024030808 Mar 2024 |
0 |
92 |
84 |
90 |
65,826 |
591,843,100 |
429 |
| 2024031313 Mar 2024 |
0 |
90 |
88 |
89 |
44,612 |
395,388,800 |
382 |
| 2024031414 Mar 2024 |
0 |
90 |
82 |
89 |
30,100 |
266,943,300 |
175 |
| 2024031515 Mar 2024 |
0 |
97 |
87 |
92 |
181,724 |
1,697,977,900 |
3,719 |
| 2024031818 Mar 2024 |
0 |
94 |
90 |
91 |
35,939 |
328,477,600 |
362 |
| 2024031919 Mar 2024 |
0 |
92 |
90 |
90 |
22,146 |
200,296,000 |
225 |
| 2024032020 Mar 2024 |
0 |
94 |
90 |
91 |
41,473 |
380,592,400 |
325 |
| 2024032121 Mar 2024 |
0 |
96 |
90 |
94 |
55,794 |
523,301,800 |
472 |
| 2024032222 Mar 2024 |
0 |
95 |
92 |
92 |
13,951 |
129,360,200 |
144 |
| 2024032525 Mar 2024 |
0 |
95 |
91 |
92 |
15,893 |
145,843,100 |
147 |
| 2024032626 Mar 2024 |
0 |
93 |
90 |
92 |
51,231 |
469,727,400 |
158 |
| 2024032727 Mar 2024 |
0 |
93 |
89 |
90 |
35,127 |
317,067,500 |
285 |
| 2024032828 Mar 2024 |
0 |
90 |
85 |
85 |
156,267 |
1,355,265,400 |
704 |
| 2024040101 Apr 2024 |
0 |
86 |
77 |
84 |
99,443 |
818,946,200 |
703 |
| 2024040202 Apr 2024 |
0 |
84 |
72 |
82 |
25,589 |
211,196,000 |
190 |
| 2024040303 Apr 2024 |
0 |
83 |
80 |
80 |
46,733 |
377,906,800 |
284 |
| 2024040404 Apr 2024 |
0 |
87 |
80 |
81 |
13,399 |
108,683,700 |
337 |
| 2024040505 Apr 2024 |
0 |
86 |
80 |
82 |
8,102 |
65,902,600 |
130 |
| 2024041616 Apr 2024 |
0 |
87 |
79 |
79 |
30,166 |
242,373,600 |
269 |
| 2024041717 Apr 2024 |
0 |
81 |
71 |
80 |
51,673 |
403,928,500 |
405 |
| 2024041818 Apr 2024 |
0 |
86 |
78 |
81 |
16,722 |
133,386,100 |
120 |
| 2024041919 Apr 2024 |
0 |
83 |
77 |
79 |
46,364 |
364,018,300 |
218 |
| 2024042222 Apr 2024 |
0 |
83 |
77 |
79 |
62,166 |
495,130,200 |
493 |
| 2024042323 Apr 2024 |
0 |
82 |
79 |
81 |
13,537 |
108,478,900 |
145 |
| 2024042424 Apr 2024 |
0 |
81 |
79 |
80 |
4,738 |
37,934,300 |
120 |
| 2024042525 Apr 2024 |
0 |
82 |
79 |
80 |
9,098 |
72,864,500 |
104 |
| 2024042626 Apr 2024 |
0 |
81 |
52 |
80 |
28,013 |
221,487,100 |
211 |
| 2024042929 Apr 2024 |
0 |
81 |
79 |
80 |
20,093 |
160,843,600 |
95 |
| 2024043030 Apr 2024 |
0 |
81 |
78 |
79 |
28,751 |
227,791,300 |
132 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
