Stock listing
IDX:MUTU PT Mutuagung Lestari Tbk Saham
Follow PT Mutuagung Lestari Tbk into a list and get an email when it puts out news.
Share price · IDX:MUTU
101.00 IDR +2.00 (+2.0%)
Close on Oct 30, 2026
- Day range
- 95.00 – 104.00 IDROct 30, 2026
- Volume
- 11.31M sharesOct 30, 2026
- Market cap
- 348.7B IDRAt the close on Oct 30, 2026 · price × 3.45B shares outstanding
- 52-week range
- 90.00 – 167.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 5.73B IDRMedian day 16.99M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:MUTU · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 101.00 | +2.00 | +2.0% | 98.00 | 104.00 | 95.00 | 11,312,700 | |
| 99.00 | -5.00 | -4.8% | 105.00 | 107.00 | 98.00 | 11,828,700 | |
| 104.00 | +2.00 | +2.0% | 105.00 | 105.00 | 99.00 | 10,333,200 | |
| 102.00 | -3.00 | -2.9% | 107.00 | 115.00 | 100.00 | 35,865,100 | |
| 105.00 | -4.00 | -3.7% | 109.00 | 111.00 | 103.00 | 14,390,700 | |
| 109.00 | +3.00 | +2.8% | 108.00 | 113.00 | 106.00 | 14,495,600 | |
| 106.00 | +2.00 | +1.9% | 102.00 | 110.00 | 100.00 | 18,614,900 | |
| 104.00 | +3.00 | +3.0% | 102.00 | 105.00 | 99.00 | 18,666,600 | |
| 101.00 | +7.00 | +7.4% | 94.00 | 104.00 | 94.00 | 44,410,200 | |
| 94.00 | -4.00 | -4.1% | 98.00 | 105.00 | 92.00 | 77,989,200 | |
| 98.00 | -17.00 | -14.8% | 98.00 | 105.00 | 98.00 | 39,482,900 | |
| 115.00 | -5.00 | -4.2% | 118.00 | 119.00 | 112.00 | 25,262,200 | |
| 120.00 | -2.00 | -1.6% | 122.00 | 125.00 | 120.00 | 14,112,700 | |
| 122.00 | +1.00 | +0.8% | 121.00 | 127.00 | 115.00 | 40,577,700 | |
| 121.00 | -3.00 | -2.4% | 124.00 | 126.00 | 121.00 | 14,425,300 | |
| 124.00 | -1.00 | -0.8% | 124.00 | 127.00 | 119.00 | 19,540,400 | |
| 125.00 | -6.00 | -4.6% | 133.00 | 134.00 | 125.00 | 24,305,800 | |
| 131.00 | -3.00 | -2.2% | 135.00 | 136.00 | 130.00 | 24,601,200 | |
| 134.00 | -2.00 | -1.5% | 133.00 | 142.00 | 132.00 | 107,768,500 | |
| 136.00 | +17.00 | +14.3% | 121.00 | 143.00 | 120.00 | 271,847,500 | |
| 119.00 | +1.00 | +0.8% | 119.00 | 121.00 | 116.00 | 6,323,500 | |
| 118.00 | -2.00 | -1.7% | 120.00 | 122.00 | 117.00 | 12,178,800 | |
| 120.00 | +2.00 | +1.7% | 123.00 | 127.00 | 118.00 | 36,571,000 | |
| 118.00 | +1.00 | +0.9% | 118.00 | 120.00 | 111.00 | 19,257,300 | |
| 117.00 | -3.00 | -2.5% | 120.00 | 121.00 | 116.00 | 14,706,100 | |
| 120.00 | -9.00 | -7.0% | 129.00 | 130.00 | 114.00 | 40,422,000 | |
| 129.00 | -5.00 | -3.7% | 135.00 | 135.00 | 127.00 | 16,988,500 | |
| 134.00 | +9.00 | +7.2% | 127.00 | 137.00 | 126.00 | 64,089,200 | |
| 125.00 | -10.00 | -7.4% | 136.00 | 136.00 | 125.00 | 38,049,500 | |
| 135.00 | -1.00 | -0.7% | 137.00 | 139.00 | 134.00 | 32,857,900 | |
| 136.00 | +4.00 | +3.0% | 133.00 | 143.00 | 130.00 | 98,347,500 | |
| 132.00 | -7.00 | -5.0% | 140.00 | 141.00 | 131.00 | 43,910,400 | |
| 139.00 | +10.00 | +7.8% | 128.00 | 147.00 | 127.00 | 240,795,600 | |
| 129.00 | -2.00 | -1.5% | 132.00 | 133.00 | 125.00 | 22,532,800 | |
| 131.00 | -4.00 | -3.0% | 136.00 | 142.00 | 126.00 | 115,243,900 | |
| 135.00 | +18.00 | +15.4% | 117.00 | 155.00 | 113.00 | 527,826,400 | |
| 117.00 | 0.00 | 0.0% | 118.00 | 120.00 | 116.00 | 8,513,500 | |
| 117.00 | -3.00 | -2.5% | 120.00 | 121.00 | 117.00 | 7,683,800 | |
| 120.00 | -1.00 | -0.8% | 122.00 | 124.00 | 114.00 | 24,104,100 | |
| 121.00 | -1.00 | -0.8% | 122.00 | 124.00 | 120.00 | 7,211,500 | |
| 122.00 | -3.00 | -2.4% | 126.00 | 126.00 | 121.00 | 15,294,600 | |
| 125.00 | -2.00 | -1.6% | 127.00 | 128.00 | 125.00 | 17,312,000 | |
| 127.00 | 0.00 | 0.0% | 126.00 | 130.00 | 124.00 | 15,742,200 | |
| 127.00 | +2.00 | +1.6% | 125.00 | 132.00 | 125.00 | 30,401,000 | |
| 125.00 | -4.00 | -3.1% | 129.00 | 130.00 | 123.00 | 33,979,300 | |
| 129.00 | -4.00 | -3.0% | 135.00 | 136.00 | 128.00 | 36,528,700 | |
| 133.00 | 0.00 | 0.0% | 133.00 | 139.00 | 127.00 | 84,322,300 | |
| 133.00 | +7.00 | +5.6% | 133.00 | 146.00 | 124.00 | 376,208,500 | |
| 126.00 | 0.00 | 0.0% | 126.00 | 126.00 | 126.00 | 0 | |
| 126.00 | +6.00 | +5.0% | 134.00 | 141.00 | 123.00 | 106,981,400 | |
| 120.00 | +4.00 | +3.4% | 115.00 | 120.00 | 115.00 | 7,070,900 | |
| 116.00 | +1.00 | +0.9% | 116.00 | 116.00 | 114.00 | 1,624,800 | |
| 115.00 | 0.00 | 0.0% | 115.00 | 119.00 | 113.00 | 4,793,400 | |
| 115.00 | +3.00 | +2.7% | 112.00 | 116.00 | 112.00 | 3,758,600 | |
| 112.00 | 0.00 | 0.0% | 112.00 | 112.00 | 112.00 | 0 | |
| 112.00 | -1.00 | -0.9% | 113.00 | 114.00 | 111.00 | 919,600 | |
| 113.00 | 0.00 | 0.0% | 113.00 | 116.00 | 110.00 | 3,212,600 | |
| 113.00 | +2.00 | +1.8% | 111.00 | 114.00 | 110.00 | 3,022,600 | |
| 111.00 | -5.00 | -4.3% | 116.00 | 118.00 | 110.00 | 6,480,700 | |
| 116.00 | +6.00 | +5.5% | 111.00 | 116.00 | 111.00 | 6,786,300 | |
| 110.00 | +1.00 | +0.9% | 109.00 | 112.00 | 109.00 | 993,400 | |
| 109.00 | -1.00 | -0.9% | 111.00 | 112.00 | 109.00 | 2,637,600 | |
| 110.00 | -2.00 | -1.8% | 113.00 | 113.00 | 109.00 | 3,135,700 | |
| 112.00 | +1.00 | +0.9% | 114.00 | 114.00 | 110.00 | 2,567,900 | |
| 111.00 | +2.00 | +1.8% | 108.00 | 113.00 | 107.00 | 7,693,500 | |
| 109.00 | 0.00 | 0.0% | 108.00 | 109.00 | 107.00 | 1,925,400 | |
| 109.00 | +1.00 | +0.9% | 108.00 | 110.00 | 107.00 | 521,700 |
- Ticker
- IDX:MUTU
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Business & professional services
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 124.00 (-0.8%) on Oct 9, 2026
Report of Use of Fund from The Public Offering (CORRECTION)
Oct 7, 2026
Closed 125.00 (-4.6%) on Oct 8, 2026
Explanation on Request for Explanation of the Exchange
Aug 31, 2026
Closed 125.00 (-3.1%) on Aug 31, 2026
Advertisement Submission
Aug 28, 2026
Closed 129.00 (-3.0%) on Aug 28, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Aug 27, 2026
Closed 133.00 (0.0%) on Aug 27, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Aug 27, 2026
Closed 133.00 (0.0%) on Aug 27, 2026
Invitation of Extraordinary General Meeting of Shareholders
Jul 31, 2026
Closed 109.00 (0.0%) on Jul 31, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Jul 16, 2026
Closed 110.00 (-1.8%) on Jul 16, 2026
Report of Use of Fund from The Public Offering
Jul 14, 2026
Closed 112.00 (-0.9%) on Jul 15, 2026
Capital Increase without Preemptive Rights
Jun 30, 2026
Closed 112.00 (-2.6%) on Jun 30, 2026
PT Mutuagung Lestari Tbk on 6ix
- Sector
- Industrials
- Industry
- Business & professional services
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 9, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Mutuagung Lestari Tbk.