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
3,142,950,585 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Mar 2025 116 117 102 110 138,404 1,515,687,600 1,811
04 Mar 2025 110 113 97 100 128,782 1,333,567,200 1,223
05 Mar 2025 100 113 99 110 94,864 1,024,965,300 1,407
06 Mar 2025 111 116 109 111 81,503 916,893,800 897
07 Mar 2025 112 112 106 108 16,334 176,158,400 417
10 Mar 2025 108 110 103 108 32,544 345,743,400 368
11 Mar 2025 105 113 97 101 112,397 1,137,606,400 744
12 Mar 2025 101 102 98 102 38,596 384,140,800 292
13 Mar 2025 102 103 100 101 17,227 174,707,600 137
14 Mar 2025 101 103 95 98 65,191 638,589,200 215
17 Mar 2025 99 100 96 98 17,866 175,209,100 192
18 Mar 2025 103 103 69 88 100,026 906,767,000 526
19 Mar 2025 89 90 86 88 8,159 72,114,300 156
20 Mar 2025 90 101 87 99 91,060 898,954,900 816
21 Mar 2025 100 101 96 96 29,229 285,081,800 206
24 Mar 2025 95 97 90 96 30,500 281,843,900 224
25 Mar 2025 97 97 91 93 5,272 48,837,400 123
26 Mar 2025 94 100 91 96 29,142 282,937,500 174
27 Mar 2025 95 97 94 97 3,458 32,888,200 92
08 Apr 2025 90 95 83 87 14,585 128,406,400 160
09 Apr 2025 85 89 84 86 5,885 50,520,400 99
10 Apr 2025 86 94 86 87 4,658 40,950,300 86
11 Apr 2025 87 90 85 87 3,573 31,148,500 48
14 Apr 2025 87 88 87 88 1,434 12,510,100 49
15 Apr 2025 86 92 86 91 4,759 42,621,900 90
16 Apr 2025 90 97 90 97 56,675 543,290,600 439
17 Apr 2025 105 105 96 101 130,964 1,330,066,700 861
21 Apr 2025 100 103 97 102 59,157 596,852,900 336
22 Apr 2025 102 105 99 100 62,047 632,780,300 264
23 Apr 2025 101 110 100 108 73,237 776,395,000 538
24 Apr 2025 108 109 101 106 44,192 463,672,100 445
25 Apr 2025 106 108 102 103 40,706 424,474,300 231
28 Apr 2025 104 106 102 103 8,026 82,829,500 132
29 Apr 2025 103 109 103 108 41,243 443,674,100 272
30 Apr 2025 108 109 106 109 27,138 292,702,300 138
02 May 2025 109 109 107 108 14,515 156,975,500 110
05 May 2025 109 113 107 107 44,176 486,817,600 250
06 May 2025 110 110 102 104 27,245 284,217,500 216
07 May 2025 103 106 101 103 18,130 186,719,500 177
08 May 2025 103 105 102 102 6,321 65,045,400 107
09 May 2025 98 103 98 100 30,388 300,371,300 212
14 May 2025 100 104 98 100 30,057 298,099,700 120
15 May 2025 101 102 100 101 3,603 36,184,200 66
16 May 2025 101 102 99 100 20,831 208,095,600 114
19 May 2025 100 101 99 101 3,817 38,135,600 62
20 May 2025 101 108 100 102 37,367 381,906,700 303
21 May 2025 102 105 101 102 10,229 103,878,600 96
22 May 2025 102 106 101 105 14,352 149,060,600 118
23 May 2025 106 106 102 103 11,572 119,967,600 95
26 May 2025 103 104 100 101 29,225 295,785,600 143
27 May 2025 102 105 100 102 4,281 44,009,600 99
28 May 2025 102 104 100 103 7,429 75,346,400 278
02 Jun 2025 103 105 100 103 9,629 98,183,200 102
03 Jun 2025 103 105 101 105 2,489 25,429,700 84
04 Jun 2025 105 107 104 105 17,760 186,268,400 194
05 Jun 2025 105 115 104 106 30,644 334,028,600 534
10 Jun 2025 106 110 105 106 7,427 78,897,500 143
11 Jun 2025 106 107 102 104 11,071 114,829,800 216
12 Jun 2025 104 106 103 104 8,243 85,375,100 71
13 Jun 2025 104 104 103 103 4,273 44,163,300 32
16 Jun 2025 103 104 103 104 3,369 34,815,800 56
17 Jun 2025 103 105 101 102 1,825 18,705,300 47
18 Jun 2025 103 104 103 103 2,454 25,283,600 45
19 Jun 2025 103 106 102 103 14,068 145,638,000 119
20 Jun 2025 103 104 102 103 4,480 46,086,500 50
23 Jun 2025 103 103 96 100 30,683 304,582,600 171
24 Jun 2025 104 104 99 102 386 3,901,500 31
25 Jun 2025 104 104 100 101 7,311 73,204,300 36
26 Jun 2025 101 102 99 99 7,667 76,564,500 63
30 Jun 2025 99 101 99 99 2,736 27,257,100 68
01 Jul 2025 99 99 94 96 36,156 345,879,200 342
02 Jul 2025 100 107 97 103 121,007 1,255,674,100 1,637
03 Jul 2025 105 106 99 101 26,690 270,905,400 349
04 Jul 2025 100 100 97 98 16,519 162,353,500 179
07 Jul 2025 98 102 98 99 8,069 79,502,500 121
08 Jul 2025 99 99 95 96 17,927 173,925,500 197
09 Jul 2025 97 99 96 97 10,696 103,204,300 113
10 Jul 2025 96 98 95 96 22,637 216,826,300 288
11 Jul 2025 96 98 94 97 39,414 377,738,300 227
15 Jul 2025 94 94 90 91 15,515 142,031,000 217
16 Jul 2025 92 93 91 92 7,024 64,216,900 138
17 Jul 2025 93 93 90 92 15,091 136,549,400 144
18 Jul 2025 93 95 91 93 9,907 93,033,100 170
21 Jul 2025 92 92 90 91 31,937 289,219,200 281
22 Jul 2025 91 92 90 91 14,422 131,311,700 87
23 Jul 2025 92 92 90 91 6,865 62,395,000 97
24 Jul 2025 91 92 89 90 9,860 88,717,600 154
25 Jul 2025 90 90 89 89 12,110 107,847,500 120
28 Jul 2025 94 96 92 94 36,770 346,512,800 399
29 Jul 2025 96 96 90 90 29,371 268,806,300 185
30 Jul 2025 91 93 90 92 15,521 141,139,700 155
31 Jul 2025 92 97 90 90 129,251 1,200,749,900 1,815
01 Aug 2025 91 92 90 90 21,668 196,949,200 142
04 Aug 2025 90 91 90 90 10,507 94,691,900 131
05 Aug 2025 90 92 90 91 10,596 95,903,500 82
06 Aug 2025 92 92 90 91 4,898 44,629,100 95
07 Aug 2025 92 92 90 90 9,558 86,316,500 97
08 Aug 2025 95 95 90 92 12,958 120,144,000 130
11 Aug 2025 91 92 90 91 4,537 41,273,200 89
12 Aug 2025 92 92 90 90 9,271 84,196,200 113
13 Aug 2025 90 92 90 92 6,106 55,698,600 107
14 Aug 2025 92 93 90 92 5,933 54,193,100 106
15 Aug 2025 92 92 90 90 14,292 129,114,500 101
19 Aug 2025 91 91 90 90 2,455 22,159,900 48
20 Aug 2025 91 91 90 91 4,319 39,139,800 63
21 Aug 2025 91 93 90 92 26,111 239,246,700 120
22 Aug 2025 92 95 91 92 38,294 355,196,300 301
25 Aug 2025 92 94 91 94 20,352 188,887,700 157
26 Aug 2025 93 93 91 93 34,154 314,841,900 219
27 Aug 2025 93 93 89 92 121,110 1,092,791,500 590
28 Aug 2025 92 94 91 92 94,513 869,334,600 368
29 Aug 2025 92 93 90 91 35,013 316,961,200 190
01 Sep 2025 90 90 85 88 57,135 505,014,500 409
02 Sep 2025 88 96 88 93 142,736 1,312,051,900 663
03 Sep 2025 93 105 92 99 588,312 5,859,028,900 3,302
04 Sep 2025 99 101 97 97 83,611 828,209,200 748
08 Sep 2025 98 101 95 96 95,281 935,599,300 664
09 Sep 2025 97 101 96 98 65,932 648,736,900 376
10 Sep 2025 99 100 96 98 25,634 249,182,000 293
11 Sep 2025 98 99 96 97 33,604 325,532,400 201
12 Sep 2025 97 99 95 99 57,395 557,555,500 340
15 Sep 2025 100 101 97 99 41,269 407,268,400 327
16 Sep 2025 99 99 98 99 22,635 222,119,200 136
17 Sep 2025 99 99 97 97 19,716 193,401,400 170
18 Sep 2025 100 100 97 97 16,930 166,362,200 162
19 Sep 2025 97 100 97 97 17,273 169,361,000 189
22 Sep 2025 98 103 98 103 85,979 870,505,900 577
23 Sep 2025 103 103 98 102 51,270 515,335,900 397
24 Sep 2025 102 102 99 100 35,532 353,956,100 207
25 Sep 2025 100 101 98 100 11,084 110,088,200 186
26 Sep 2025 100 101 99 99 11,637 115,703,800 86
29 Sep 2025 102 102 99 100 33,766 338,625,500 211
30 Dec 2025 122 123 120 121 49,829 605,634,200 334
10 Feb 2026 108 110 105 106 34,764 370,434,000 416
12 Feb 2026 107 114 107 111 26,423 291,354,500 388
13 Feb 2026 110 111 108 108 6,487 70,561,500 166
18 Feb 2026 108 116 108 112 51,092 575,042,800 420
19 Feb 2026 111 115 110 113 12,097 134,491,600 146
20 Feb 2026 110 113 110 112 5,891 65,480,300 102
23 Feb 2026 110 112 108 112 96,084 1,063,448,200 316
24 Feb 2026 112 113 109 110 26,224 289,981,300 184

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 25 Nov 2025 18 Dec 2025 Active
Cash Dividend (1 MUTU : 2.3 IDR) 11 Jun 2025 13 Jun 2025 26 Jun 2025 Active
Proxy Voting   - 05 May 2025 28 May 2025 Active
Proxy Voting   - 27 Mar 2025 30 Apr 2025 Active
Cash Dividend (1 MUTU : 3 IDR) 04 Jul 2024 08 Jul 2024 26 Jul 2024 Active
Proxy Voting   - 03 Jun 2024 26 Jun 2024 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online