Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MYOR.JK stock page

Mayora Indah Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-082,590.002,590.002,550.002,560.002,403.066,525,700
2024-08-072,570.002,590.002,540.002,590.002,431.226,403,300
2024-08-062,470.002,570.002,470.002,570.002,412.4515,489,400
2024-08-052,470.002,470.002,390.002,470.002,318.5817,901,300
2024-08-022,530.002,540.002,470.002,470.002,318.5810,246,700
2024-08-012,600.002,620.002,510.002,530.002,374.9010,086,100
2024-07-312,600.002,630.002,590.002,610.002,450.004,504,700
2024-07-302,590.002,650.002,570.002,570.002,412.4511,358,300
2024-07-292,620.002,630.002,570.002,580.002,421.846,140,000
2024-07-262,550.002,630.002,550.002,610.002,450.007,516,900
2024-07-252,520.002,570.002,520.002,540.002,384.298,578,500
2024-07-242,570.002,570.002,500.002,510.002,356.133,379,100
2024-07-232,590.002,630.002,560.002,570.002,412.458,386,800
2024-07-222,590.002,630.002,560.002,600.002,440.616,418,000
2024-07-192,600.002,620.002,550.002,580.002,421.847,839,200
2024-07-182,440.002,640.002,440.002,600.002,440.6123,168,600
2024-07-172,500.002,530.002,380.002,450.002,299.8118,019,200
2024-07-162,480.002,500.002,480.002,500.002,346.744,714,300
2024-07-152,490.002,500.002,460.002,480.002,327.976,834,500
2024-07-122,460.002,490.002,430.002,480.002,327.978,493,300
2024-07-112,410.002,470.002,410.002,450.002,299.815,426,300
2024-07-102,430.002,430.002,400.002,410.002,262.269,848,600
2024-07-092,450.002,450.002,420.002,430.002,281.033,663,800
2024-07-082,450.002,460.002,420.002,450.002,299.813,840,000
2024-07-052,450.002,460.002,420.002,440.002,290.424,337,900
2024-07-042,450.002,490.002,420.002,430.002,281.037,580,500
2024-07-032,370.002,490.002,360.002,450.002,299.8113,645,800
2024-07-022,360.002,380.002,320.002,360.002,215.322,361,000
2024-07-012,350.002,380.002,320.002,360.002,215.329,772,800
2024-06-282,370.002,380.002,350.002,350.002,205.9410,532,800
2024-06-272,370.002,380.002,350.002,370.002,224.713,457,000
2024-06-262,350.002,360.002,340.002,360.002,215.321,208,800
2024-06-252,380.002,390.002,340.002,350.002,205.944,974,000
2024-06-242,380.002,430.002,350.002,390.002,191.866,270,400
2024-06-212,350.002,390.002,350.002,380.002,182.692,974,100
2024-06-202,410.002,410.002,330.002,350.002,155.176,704,800
2024-06-192,380.002,430.002,350.002,410.002,210.206,381,000
2024-06-142,370.002,380.002,320.002,380.002,182.693,146,300
2024-06-132,390.002,410.002,340.002,370.002,173.516,870,400
2024-06-122,400.002,400.002,350.002,390.002,191.863,391,100
2024-06-112,410.002,440.002,380.002,400.002,201.037,236,200
2024-06-102,380.002,460.002,350.002,410.002,210.2020,388,400
2024-06-072,370.002,380.002,320.002,370.002,173.513,704,600
2024-06-062,300.002,380.002,280.002,370.002,173.5110,538,400
2024-06-052,290.002,290.002,260.002,280.002,090.985,385,400
2024-06-042,280.002,290.002,260.002,290.002,100.153,613,300
2024-06-032,270.002,300.002,240.002,290.002,100.155,664,400
2024-05-312,240.002,290.002,220.002,270.002,081.818,955,200
2024-05-302,280.002,320.002,210.002,230.002,045.1213,392,600
2024-05-292,290.002,310.002,270.002,290.002,100.152,768,600
2024-05-282,300.002,360.002,290.002,290.002,100.157,492,500
2024-05-272,290.002,300.002,280.002,290.002,100.152,588,100
2024-05-222,200.002,310.002,200.002,280.002,090.984,117,100
2024-05-212,300.002,310.002,280.002,300.002,109.323,030,100
2024-05-202,320.002,340.002,280.002,290.002,100.157,550,400
2024-05-172,340.002,350.002,310.002,320.002,127.6610,356,700
2024-05-162,350.002,350.002,310.002,340.002,146.005,328,500
2024-05-152,340.002,410.002,320.002,330.002,136.8310,025,100
2024-05-142,320.002,360.002,300.002,340.002,146.004,663,000
2024-05-132,370.002,380.002,300.002,320.002,127.667,217,700
← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-1560.0000 IDR
2025-06-1955.0000 IDR
2024-06-2555.0000 IDR
2023-06-2235.0000 IDR
2022-07-0721.0000 IDR
2021-08-0352.0000 IDR
2020-07-0730.0000 IDR
2019-07-0129.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.