Mutuagung Lestari Tbk PT (MUTU)

MUTU
🏛️ Indonesia →
102.00
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 100.00 100.00 100.00 100.00 3.5K
09:05 100.00 100.00 99.00 99.00 166.3K
09:10 99.00 99.00 99.00 99.00 41.2K
09:15 99.00 99.00 99.00 99.00 0.2K
09:20 99.00 99.00 99.00 99.00 3.0K
09:35 99.00 99.00 99.00 99.00 85.2K
09:40 98.00 98.00 98.00 98.00 0.1K
09:45 98.00 99.00 98.00 99.00 5.2K
09:50 99.00 99.00 99.00 99.00 4.5K
09:55 99.00 99.00 98.00 99.00 16.8K
10:00 98.00 99.00 98.00 99.00 100.6K
10:05 99.00 99.00 99.00 99.00 5.5K
10:10 99.00 99.00 98.00 99.00 7.7K
10:15 99.00 99.00 99.00 99.00 6.0K
10:20 99.00 100.00 98.00 100.00 0.6K
10:25 99.00 101.00 99.00 101.00 34.8K
10:30 101.00 101.00 100.00 100.00 22.7K
10:35 100.00 100.00 100.00 100.00 1.4K
10:40 100.00 100.00 100.00 100.00 22.5K
10:45 100.00 101.00 100.00 101.00 4.7K
10:50 100.00 100.00 100.00 100.00 54.0K
10:55 100.00 100.00 100.00 100.00 5.0K
11:00 100.00 100.00 100.00 100.00 4.6K
11:05 100.00 100.00 100.00 100.00 0.4K
11:20 99.00 99.00 99.00 99.00 0.1K
11:25 99.00 99.00 99.00 99.00 43.4K
11:35 99.00 100.00 99.00 100.00 20.9K
11:40 100.00 100.00 100.00 100.00 6.2K
11:45 100.00 100.00 99.00 99.00 54.4K
11:55 100.00 100.00 100.00 100.00 0.1K
13:30 100.00 100.00 99.00 99.00 58.7K
13:35 100.00 100.00 100.00 100.00 50.1K
13:40 99.00 99.00 99.00 99.00 64.5K
13:45 99.00 99.00 99.00 99.00 5.0K
13:50 99.00 99.00 99.00 99.00 5.0K
13:55 99.00 99.00 99.00 99.00 10.0K
14:00 99.00 99.00 99.00 99.00 15.0K
14:05 99.00 99.00 99.00 99.00 9.5K
14:10 100.00 100.00 100.00 100.00 0.1K
14:40 99.00 99.00 99.00 99.00 97.5K
14:45 99.00 99.00 99.00 99.00 0.9K
14:50 99.00 99.00 99.00 99.00 2.0K
14:55 99.00 99.00 99.00 99.00 11.2K
15:15 99.00 99.00 99.00 99.00 2.2K
15:20 99.00 99.00 99.00 99.00 5.0K
16:00 100.00 100.00 100.00 100.00 50.1K
16:35 100.00 100.00 100.00 100.00 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 101.00 103.00 100.00 102.00 7.4M
2025-09-29 102.00 102.00 99.00 100.00 3.4M
2025-09-26 100.00 101.00 99.00 99.00 1.2M
2025-09-25 100.00 101.00 98.00 100.00 1.1M
2025-09-24 102.00 102.00 99.00 100.00 3.6M
2025-09-23 103.00 103.00 98.00 102.00 5.1M
2025-09-22 98.00 103.00 98.00 103.00 8.6M
2025-09-19 97.00 100.00 97.00 97.00 1.7M
2025-09-18 100.00 100.00 97.00 97.00 1.7M
2025-09-17 99.00 99.00 97.00 97.00 2.0M
2025-09-16 99.00 99.00 98.00 99.00 2.3M
2025-09-15 100.00 101.00 97.00 99.00 4.1M
2025-09-12 97.00 99.00 95.00 99.00 5.7M
2025-09-11 98.00 99.00 96.00 97.00 3.4M
2025-09-10 99.00 100.00 96.00 98.00 2.6M
2025-09-09 97.00 101.00 96.00 98.00 6.6M
2025-09-08 98.00 101.00 95.00 96.00 9.5M
2025-09-04 99.00 101.00 97.00 97.00 8.4M
2025-09-03 93.00 105.00 92.00 99.00 58.8M
2025-09-02 88.00 96.00 88.00 93.00 14.3M
2025-09-01 90.00 90.00 85.00 88.00 5.7M
2025-08-29 92.00 93.00 90.00 91.00 3.5M
2025-08-28 92.00 94.00 91.00 92.00 9.5M
2025-08-27 93.00 93.00 89.00 92.00 12.1M
2025-08-26 93.00 93.00 91.00 93.00 3.4M
2025-08-25 92.00 94.00 91.00 94.00 2.0M
2025-08-22 92.00 95.00 91.00 92.00 3.8M
2025-08-21 91.00 93.00 90.00 92.00 2.6M
2025-08-20 91.00 91.00 90.00 91.00 0.4M
2025-08-19 91.00 91.00 90.00 90.00 0.2M
2025-08-15 92.00 92.00 90.00 90.00 1.4M
2025-08-14 92.00 93.00 90.00 92.00 0.6M
2025-08-13 90.00 92.00 90.00 92.00 0.6M
2025-08-12 92.00 92.00 90.00 90.00 0.9M
2025-08-11 91.00 92.00 90.00 91.00 0.5M
2025-08-08 95.00 95.00 90.00 92.00 1.3M
2025-08-07 92.00 92.00 90.00 90.00 1.0M
2025-08-06 92.00 92.00 90.00 91.00 0.5M
2025-08-05 90.00 92.00 90.00 91.00 1.1M
2025-08-04 90.00 91.00 90.00 90.00 1.1M
2025-08-01 91.00 92.00 90.00 90.00 2.2M
2025-07-31 92.00 97.00 90.00 90.00 12.9M
2025-07-30 91.00 93.00 90.00 92.00 1.6M
2025-07-29 96.00 96.00 90.00 90.00 2.9M
2025-07-28 94.00 96.00 92.00 94.00 3.7M
2025-07-25 90.00 90.00 89.00 89.00 1.2M
2025-07-24 91.00 92.00 89.00 90.00 1.0M
2025-07-23 92.00 92.00 90.00 91.00 0.7M
2025-07-22 91.00 92.00 90.00 91.00 1.4M
2025-07-21 92.00 92.00 90.00 91.00 3.2M
2025-07-18 93.00 95.00 91.00 93.00 1.0M
2025-07-17 93.00 93.00 90.00 92.00 1.5M
2025-07-16 92.00 93.00 91.00 92.00 0.7M
2025-07-15 94.00 94.00 90.00 91.00 1.6M
2025-07-14 97.00 97.00 91.00 93.00 6.8M
2025-07-11 96.00 98.00 94.00 97.00 3.9M
2025-07-10 96.00 98.00 95.00 96.00 2.3M
2025-07-09 97.00 99.00 96.00 97.00 1.1M
2025-07-08 99.00 99.00 95.00 96.00 1.8M
2025-07-07 98.00 102.00 98.00 99.00 0.8M
2025-07-04 100.00 100.00 97.00 98.00 1.7M
2025-07-03 105.00 106.00 99.00 101.00 2.7M
2025-07-02 100.00 107.00 97.00 103.00 12.1M
2025-07-01 99.00 99.00 94.00 96.00 3.6M
2025-06-30 99.00 101.00 99.00 99.00 0.3M
2025-06-26 101.00 102.00 99.00 99.00 0.8M
2025-06-25 104.00 104.00 100.00 101.00 0.7M
2025-06-24 104.00 104.00 99.00 102.00 0.0M
2025-06-23 103.00 103.00 96.00 100.00 3.1M
2025-06-20 103.00 104.00 102.00 103.00 0.4M
2025-06-19 103.00 106.00 102.00 103.00 1.4M
2025-06-18 103.00 104.00 103.00 103.00 0.2M
2025-06-17 103.00 105.00 101.00 102.00 0.2M
2025-06-16 103.00 104.00 103.00 104.00 0.3M
2025-06-13 104.00 104.00 103.00 103.00 0.4M
2025-06-12 104.00 106.00 103.00 104.00 0.8M
2025-06-11 106.00 107.00 102.00 104.00 1.1M
2025-06-10 106.00 110.00 105.00 106.00 0.7M
2025-06-05 105.00 115.00 104.00 106.00 3.1M
2025-06-04 105.00 107.00 104.00 105.00 1.8M
2025-06-03 103.00 105.00 101.00 105.00 0.2M
2025-06-02 103.00 105.00 100.00 103.00 1.0M
2025-05-28 102.00 104.00 100.00 103.00 0.7M
2025-05-27 102.00 105.00 100.00 102.00 0.4M
2025-05-26 103.00 104.00 100.00 101.00 2.9M
2025-05-23 106.00 106.00 102.00 103.00 1.2M
2025-05-22 102.00 106.00 101.00 105.00 1.4M
2025-05-21 102.00 105.00 101.00 102.00 1.0M
2025-05-20 101.00 108.00 100.00 102.00 3.7M
2025-05-19 100.00 101.00 99.00 101.00 0.4M
2025-05-16 101.00 102.00 99.00 100.00 2.1M
2025-05-15 101.00 102.00 100.00 101.00 0.4M
2025-05-14 100.00 104.00 98.00 100.00 3.0M
2025-05-09 98.00 103.00 98.00 100.00 3.0M
2025-05-08 103.00 105.00 102.00 102.00 0.6M
2025-05-07 103.00 106.00 101.00 103.00 1.8M
2025-05-06 110.00 110.00 102.00 104.00 2.7M
2025-05-05 109.00 113.00 107.00 107.00 4.4M
2025-05-02 109.00 109.00 107.00 108.00 1.5M
2025-04-30 108.00 109.00 106.00 109.00 2.7M
2025-04-29 103.00 109.00 103.00 108.00 4.1M
2025-04-28 104.00 106.00 102.00 103.00 0.8M
2025-04-25 106.00 108.00 102.00 103.00 4.1M
2025-04-24 108.00 109.00 101.00 106.00 4.4M
2025-04-23 101.00 110.00 100.00 108.00 7.3M
2025-04-22 102.00 105.00 99.00 100.00 6.2M
2025-04-21 100.00 103.00 97.00 102.00 5.9M
2025-04-17 105.00 105.00 96.00 101.00 13.1M
2025-04-16 90.00 97.00 90.00 97.00 5.7M
2025-04-15 86.00 92.00 86.00 91.00 0.5M
2025-04-14 87.00 88.00 87.00 88.00 0.1M
2025-04-11 87.00 90.00 85.00 87.00 0.4M
2025-04-10 86.00 94.00 86.00 87.00 0.5M
2025-04-09 85.00 89.00 84.00 86.00 0.6M
2025-04-08 90.00 95.00 83.00 87.00 1.5M
2025-03-27 95.00 97.00 94.00 97.00 0.3M
2025-03-26 94.00 100.00 91.00 96.00 2.9M
2025-03-25 97.00 97.00 91.00 93.00 0.5M
2025-03-24 95.00 97.00 90.00 96.00 3.1M
2025-03-21 100.00 101.00 96.00 96.00 2.9M
2025-03-20 90.00 101.00 87.00 99.00 9.1M
2025-03-19 89.00 90.00 86.00 88.00 0.8M
2025-03-18 103.00 103.00 69.00 88.00 10.0M
2025-03-17 99.00 100.00 96.00 98.00 1.8M
2025-03-14 101.00 103.00 95.00 98.00 6.5M
2025-03-13 102.00 103.00 100.00 101.00 1.7M
2025-03-12 101.00 102.00 98.00 102.00 3.9M
2025-03-11 105.00 113.00 97.00 101.00 11.2M
2025-03-10 108.00 110.00 103.00 108.00 3.3M
2025-03-07 112.00 112.00 106.00 108.00 1.6M
2025-03-06 111.00 116.00 109.00 111.00 8.2M
2025-03-05 100.00 113.00 99.00 110.00 9.5M
2025-03-04 110.00 113.00 97.00 100.00 12.9M
2025-03-03 116.00 117.00 102.00 110.00 13.8M
2025-02-28 107.00 122.00 105.00 116.00 73.6M
2025-02-27 97.00 109.00 96.00 106.00 10.9M
2025-02-26 97.00 100.00 95.00 97.00 26.0M
2025-02-25 99.00 100.00 95.00 96.00 5.0M
2025-02-24 101.00 102.00 97.00 99.00 2.9M
2025-02-21 101.00 103.00 100.00 101.00 4.5M
2025-02-20 102.00 102.00 97.00 101.00 4.7M
2025-02-19 96.00 103.00 95.00 101.00 15.7M
2025-02-18 95.00 98.00 93.00 96.00 4.9M
2025-02-17 98.00 98.00 94.00 95.00 2.7M
2025-02-14 96.00 100.00 93.00 95.00 5.3M
2025-02-13 101.00 103.00 96.00 96.00 16.5M
2025-02-12 97.00 101.00 89.00 98.00 25.7M
2025-02-11 86.00 99.00 86.00 97.00 73.9M
2025-02-10 83.00 89.00 81.00 85.00 21.7M
2025-02-07 79.00 85.00 79.00 82.00 5.6M
2025-02-06 82.00 82.00 77.00 80.00 3.5M
2025-02-05 82.00 87.00 79.00 81.00 10.0M
2025-02-04 75.00 83.00 74.00 79.00 5.5M
2025-02-03 71.00 76.00 71.00 76.00 4.7M
2025-01-31 72.00 72.00 70.00 71.00 0.9M
2025-01-30 73.00 75.00 70.00 72.00 0.9M
2025-01-24 73.00 74.00 70.00 71.00 1.4M
2025-01-23 74.00 76.00 71.00 73.00 1.4M
2025-01-22 75.00 76.00 72.00 74.00 1.0M
2025-01-21 74.00 76.00 72.00 74.00 1.7M
2025-01-20 71.00 74.00 70.00 73.00 2.6M
2025-01-17 72.00 72.00 69.00 71.00 2.0M
2025-01-16 71.00 73.00 70.00 72.00 1.3M
2025-01-15 74.00 74.00 71.00 71.00 1.3M
2025-01-14 72.00 74.00 71.00 73.00 1.4M
2025-01-13 72.00 73.00 71.00 73.00 0.8M
2025-01-10 74.00 74.00 71.00 72.00 3.1M
2025-01-09 74.00 76.00 72.00 73.00 2.2M
2025-01-08 73.00 75.00 72.00 74.00 2.1M
2025-01-07 75.00 78.00 74.00 75.00 2.9M
2025-01-06 75.00 94.00 74.00 74.00 39.5M
2025-01-03 76.00 77.00 73.00 75.00 4.1M
2025-01-02 76.00 76.00 73.00 76.00 2.6M