IDX · MUTU · stock
PT Mutuagung Lestari Tbk (MUTU) stock price history
Every IDX trading session of PT Mutuagung Lestari Tbk from Aug 9, 2023 to Sep 28, 2026: 750 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MUTU adjusted close, 2023 to 2026
- IDR 180.67
- All time high, 2023
- IDR 163.33
- 52 week high, IDR 88.02 low
- 750
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
MUTU key facts
- PT Mutuagung Lestari Tbk (MUTU) closed at IDR 117.00 on Sep 28, 2026 on IDX.
- MUTU's all time high close is IDR 180.67, set on Sep 21, 2023; its all time low close is IDR 61.21 on Dec 20, 2024.
- MUTU's 52 week range is IDR 88.02 to IDR 163.33.
- MUTU returned +20.8% over the year to Sep 28, 2026.
- Since Aug 9, 2023 MUTU returned -12%, -4.2% a year compounded.
- MUTU's deepest drawdown was -66.1% from Sep 21, 2023 to Dec 20, 2024.
- DataCedar holds 750 daily sessions of MUTU history from Aug 9, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MUTU price chart, 2023 to 2026
MUTU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.3% |
| 3 months | +5.4% |
| 6 months | +20.8% |
| Year to date | -1.1% |
| 1 year | +20.8% |
| 3 years | -27.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 9, 2023 | -12.5% |
| Compound annual growth, 3.1 years | -4.2% |
MUTU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 180.67 on Sep 21, 2023
- All time low close
- IDR 61.21 on Dec 20, 2024
- 52 week high
- IDR 163.33 on Dec 17, 2025
- 52 week low
- IDR 88.02 on Mar 30, 2026
- Deepest drawdown
- -66.1% from Sep 21, 2023 to Dec 20, 2024, not yet recovered
- Best single session
- +26.8% on Aug 21, 2023
- Worst single session
- -18.8% on Oct 12, 2023
- Volatility, 1 year annualised
- 53.1%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2025, +63%
- Worst calendar year
- 2024, -28%
MUTU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Aug 9, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 118.34 | IDR 155.00 | IDR 88.02 | IDR 117.00 | -1.1% | 2.9B | 178 |
| 2025 | IDR 72.68 | IDR 163.33 | IDR 65.99 | IDR 118.34 | +62.8% | 2.4B | 236 |
| 2024 | IDR 101.40 | IDR 106.93 | IDR 47.93 | IDR 72.68 | -28.3% | 1.1B | 237 |
| 2023 | IDR 133.66 | IDR 197.27 | IDR 60.84 | IDR 101.40 | n/a | 9.3B | 99 |
MUTU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 117.00 | -6.4% |
| August 2026 | IDR 125.00 | +14.7% |
| July 2026 | IDR 109.00 | -2.7% |
| June 2026 | IDR 112.00 | +9.1% |
| May 2026 | IDR 102.69 | -0.9% |
| April 2026 | IDR 103.67 | +7.1% |
| March 2026 | IDR 96.82 | -8.3% |
| February 2026 | IDR 105.62 | 0.0% |
| January 2026 | IDR 105.62 | -10.7% |
| December 2025 | IDR 118.34 | -1.6% |
| November 2025 | IDR 120.29 | +18.3% |
| October 2025 | IDR 101.71 | +2.0% |
About the MUTU data
Daily bars. 750 sessions from Aug 9, 2023 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 9, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MUTU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
MUTU share price history
