Mayora Indah Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,350.00 | 1,385.00 | 1,275.00 | 1,345.00 | 1,345.00 | 20,550,700 |
| 2026-10-16 | 1,300.00 | 1,430.00 | 1,260.00 | 1,370.00 | 1,370.00 | 27,381,400 |
| 2026-10-15 | 1,440.00 | 1,475.00 | 1,420.00 | 1,470.00 | 1,470.00 | 14,416,900 |
| 2026-10-14 | 1,390.00 | 1,440.00 | 1,385.00 | 1,435.00 | 1,435.00 | 10,295,500 |
| 2026-10-13 | 1,370.00 | 1,395.00 | 1,365.00 | 1,375.00 | 1,375.00 | 5,933,800 |
| 2026-10-12 | 1,380.00 | 1,410.00 | 1,370.00 | 1,370.00 | 1,370.00 | 7,087,700 |
| 2026-10-09 | 1,380.00 | 1,390.00 | 1,370.00 | 1,375.00 | 1,375.00 | 3,340,700 |
| 2026-10-08 | 1,375.00 | 1,395.00 | 1,370.00 | 1,375.00 | 1,375.00 | 3,594,600 |
| 2026-10-07 | 1,405.00 | 1,410.00 | 1,370.00 | 1,370.00 | 1,370.00 | 13,042,500 |
| 2026-10-06 | 1,390.00 | 1,415.00 | 1,380.00 | 1,405.00 | 1,405.00 | 9,607,200 |
| 2026-10-05 | 1,380.00 | 1,390.00 | 1,355.00 | 1,390.00 | 1,390.00 | 3,871,900 |
| 2026-10-02 | 1,385.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,370.00 | 7,772,800 |
| 2026-10-01 | 1,390.00 | 1,395.00 | 1,365.00 | 1,370.00 | 1,370.00 | 6,182,100 |
| 2026-09-30 | 1,390.00 | 1,415.00 | 1,380.00 | 1,390.00 | 1,390.00 | 13,765,800 |
| 2026-09-29 | 1,405.00 | 1,415.00 | 1,365.00 | 1,390.00 | 1,390.00 | 13,834,600 |
| 2026-09-28 | 1,435.00 | 1,440.00 | 1,405.00 | 1,405.00 | 1,405.00 | 8,624,800 |
| 2026-09-25 | 1,445.00 | 1,450.00 | 1,430.00 | 1,435.00 | 1,435.00 | 8,382,200 |
| 2026-09-24 | 1,500.00 | 1,500.00 | 1,445.00 | 1,450.00 | 1,450.00 | 15,658,000 |
| 2026-09-23 | 1,485.00 | 1,505.00 | 1,485.00 | 1,500.00 | 1,500.00 | 9,185,500 |
| 2026-09-22 | 1,520.00 | 1,520.00 | 1,485.00 | 1,485.00 | 1,485.00 | 12,431,100 |
| 2026-09-21 | 1,510.00 | 1,520.00 | 1,490.00 | 1,510.00 | 1,510.00 | 7,968,600 |
| 2026-09-18 | 1,520.00 | 1,540.00 | 1,490.00 | 1,505.00 | 1,505.00 | 40,176,600 |
| 2026-09-17 | 1,490.00 | 1,525.00 | 1,490.00 | 1,515.00 | 1,515.00 | 9,217,000 |
| 2026-09-16 | 1,495.00 | 1,500.00 | 1,485.00 | 1,490.00 | 1,490.00 | 10,223,800 |
| 2026-09-15 | 1,500.00 | 1,510.00 | 1,490.00 | 1,495.00 | 1,495.00 | 11,332,400 |
| 2026-09-14 | 1,515.00 | 1,520.00 | 1,485.00 | 1,500.00 | 1,500.00 | 16,480,200 |
| 2026-09-11 | 1,530.00 | 1,530.00 | 1,495.00 | 1,515.00 | 1,515.00 | 23,467,100 |
| 2026-09-10 | 1,520.00 | 1,535.00 | 1,510.00 | 1,530.00 | 1,530.00 | 17,569,100 |
| 2026-09-09 | 1,540.00 | 1,545.00 | 1,520.00 | 1,525.00 | 1,525.00 | 15,151,000 |
| 2026-09-08 | 1,530.00 | 1,545.00 | 1,520.00 | 1,540.00 | 1,540.00 | 25,355,500 |
| 2026-09-07 | 1,560.00 | 1,570.00 | 1,530.00 | 1,530.00 | 1,530.00 | 23,091,800 |
| 2026-09-04 | 1,585.00 | 1,600.00 | 1,545.00 | 1,560.00 | 1,560.00 | 26,832,800 |
| 2026-09-03 | 1,555.00 | 1,595.00 | 1,555.00 | 1,575.00 | 1,575.00 | 20,653,900 |
| 2026-09-02 | 1,570.00 | 1,575.00 | 1,540.00 | 1,555.00 | 1,555.00 | 22,593,400 |
| 2026-09-01 | 1,555.00 | 1,605.00 | 1,555.00 | 1,565.00 | 1,565.00 | 32,716,000 |
| 2026-08-31 | 1,590.00 | 1,595.00 | 1,530.00 | 1,550.00 | 1,550.00 | 36,463,100 |
| 2026-08-28 | 1,615.00 | 1,615.00 | 1,585.00 | 1,590.00 | 1,590.00 | 24,193,500 |
| 2026-08-27 | 1,600.00 | 1,610.00 | 1,590.00 | 1,600.00 | 1,600.00 | 11,512,000 |
| 2026-08-26 | 1,625.00 | 1,635.00 | 1,600.00 | 1,600.00 | 1,600.00 | 11,782,900 |
| 2026-08-25 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0 |
| 2026-08-24 | 1,680.00 | 1,685.00 | 1,620.00 | 1,620.00 | 1,620.00 | 22,326,700 |
| 2026-08-21 | 1,690.00 | 1,695.00 | 1,670.00 | 1,675.00 | 1,675.00 | 7,559,800 |
| 2026-08-20 | 1,670.00 | 1,685.00 | 1,660.00 | 1,685.00 | 1,685.00 | 2,214,800 |
| 2026-08-19 | 1,675.00 | 1,680.00 | 1,650.00 | 1,650.00 | 1,650.00 | 8,964,000 |
| 2026-08-18 | 1,680.00 | 1,690.00 | 1,670.00 | 1,675.00 | 1,675.00 | 6,831,100 |
| 2026-08-17 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0 |
| 2026-08-14 | 1,670.00 | 1,685.00 | 1,655.00 | 1,675.00 | 1,675.00 | 3,286,200 |
| 2026-08-13 | 1,670.00 | 1,680.00 | 1,650.00 | 1,665.00 | 1,665.00 | 3,246,600 |
| 2026-08-12 | 1,685.00 | 1,710.00 | 1,650.00 | 1,665.00 | 1,665.00 | 10,215,600 |
| 2026-08-11 | 1,730.00 | 1,730.00 | 1,675.00 | 1,680.00 | 1,680.00 | 11,039,800 |
| 2026-08-10 | 1,695.00 | 1,730.00 | 1,695.00 | 1,710.00 | 1,710.00 | 12,615,100 |
| 2026-08-07 | 1,685.00 | 1,700.00 | 1,675.00 | 1,695.00 | 1,695.00 | 5,053,700 |
| 2026-08-06 | 1,675.00 | 1,690.00 | 1,670.00 | 1,675.00 | 1,675.00 | 8,115,700 |
| 2026-08-05 | 1,690.00 | 1,725.00 | 1,660.00 | 1,675.00 | 1,675.00 | 19,334,500 |
| 2026-08-04 | 1,675.00 | 1,690.00 | 1,670.00 | 1,685.00 | 1,685.00 | 6,070,500 |
| 2026-08-03 | 1,690.00 | 1,700.00 | 1,650.00 | 1,660.00 | 1,660.00 | 9,756,600 |
| 2026-07-31 | 1,720.00 | 1,725.00 | 1,685.00 | 1,685.00 | 1,685.00 | 9,558,400 |
| 2026-07-30 | 1,725.00 | 1,740.00 | 1,710.00 | 1,720.00 | 1,720.00 | 2,304,100 |
| 2026-07-29 | 1,720.00 | 1,735.00 | 1,705.00 | 1,725.00 | 1,725.00 | 5,018,800 |
| 2026-07-28 | 1,735.00 | 1,745.00 | 1,710.00 | 1,710.00 | 1,710.00 | 2,411,100 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 60.0000 IDR |
| 2025-06-19 | 55.0000 IDR |
| 2024-06-25 | 55.0000 IDR |
| 2023-06-22 | 35.0000 IDR |
| 2022-07-07 | 21.0000 IDR |
| 2021-08-03 | 52.0000 IDR |
| 2020-07-07 | 30.0000 IDR |
| 2019-07-01 | 29.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.