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
2024-05-082,380.002,400.002,360.002,370.002,173.5111,394,800
2024-05-072,370.002,400.002,350.002,380.002,182.697,596,900
2024-05-062,350.002,410.002,320.002,360.002,164.348,104,600
2024-05-032,360.002,410.002,330.002,350.002,155.176,690,400
2024-05-022,420.002,430.002,370.002,400.002,201.039,433,700
2024-04-302,420.002,420.002,340.002,400.002,201.0312,042,800
2024-04-292,400.002,420.002,340.002,370.002,173.514,916,900
2024-04-262,460.002,470.002,360.002,420.002,219.376,242,600
2024-04-252,330.002,480.002,310.002,450.002,246.8821,077,400
2024-04-242,320.002,340.002,280.002,320.002,127.665,697,000
2024-04-232,340.002,340.002,280.002,320.002,127.664,071,500
2024-04-222,300.002,330.002,260.002,330.002,136.835,574,000
2024-04-192,340.002,360.002,250.002,290.002,100.156,331,300
2024-04-182,370.002,370.002,290.002,360.002,164.3412,072,700
2024-04-172,300.002,360.002,300.002,310.002,118.498,530,000
2024-04-162,420.002,420.002,290.002,300.002,109.3232,644,500
2024-04-052,490.002,500.002,420.002,420.002,219.377,743,700
2024-04-042,560.002,560.002,470.002,500.002,292.747,732,600
2024-04-032,570.002,570.002,520.002,550.002,338.596,104,700
2024-04-022,530.002,570.002,530.002,570.002,356.9310,040,800
2024-04-012,540.002,580.002,500.002,530.002,320.255,778,700
2024-03-282,570.002,590.002,520.002,540.002,329.425,639,600
2024-03-272,630.002,640.002,540.002,570.002,356.9311,575,900
2024-03-262,670.002,670.002,580.002,630.002,411.9625,400,800
2024-03-252,600.002,600.002,540.002,590.002,375.2810,259,700
2024-03-222,550.002,580.002,530.002,540.002,329.426,541,600
2024-03-212,500.002,560.002,500.002,550.002,338.598,711,300
2024-03-202,530.002,540.002,480.002,500.002,292.7413,160,100
2024-03-192,450.002,550.002,440.002,530.002,320.2519,052,000
2024-03-182,420.002,470.002,420.002,440.002,237.7114,541,300
2024-03-152,370.002,440.002,370.002,420.002,219.3711,726,500
2024-03-142,400.002,410.002,350.002,370.002,173.518,757,800
2024-03-132,360.002,400.002,330.002,400.002,201.039,525,200
2024-03-082,390.002,390.002,330.002,340.002,146.0011,419,800
2024-03-072,400.002,400.002,350.002,370.002,173.517,304,400
2024-03-062,390.002,410.002,350.002,370.002,173.514,829,400
2024-03-052,460.002,460.002,390.002,390.002,191.865,682,100
2024-03-042,490.002,490.002,430.002,450.002,246.886,799,400
2024-03-012,530.002,530.002,450.002,470.002,265.2217,035,700
2024-02-292,440.002,480.002,430.002,460.002,256.059,565,600
2024-02-282,370.002,460.002,370.002,440.002,237.7111,249,200
2024-02-272,400.002,400.002,370.002,370.002,173.513,537,100
2024-02-262,420.002,420.002,360.002,390.002,191.865,745,400
2024-02-232,370.002,420.002,370.002,410.002,210.209,670,400
2024-02-222,330.002,380.002,320.002,370.002,173.515,877,500
2024-02-212,290.002,350.002,290.002,330.002,136.8313,058,500
2024-02-202,270.002,310.002,260.002,290.002,100.1511,428,200
2024-02-192,360.002,360.002,260.002,260.002,072.6311,362,600
2024-02-162,380.002,380.002,340.002,360.002,164.348,200,200
2024-02-152,320.002,390.002,320.002,380.002,182.6912,120,100
2024-02-132,390.002,390.002,320.002,320.002,127.665,317,700
2024-02-122,400.002,440.002,370.002,390.002,191.866,598,800
2024-02-072,410.002,410.002,360.002,400.002,201.034,807,900
2024-02-062,400.002,410.002,370.002,410.002,210.206,357,300
2024-02-052,360.002,410.002,360.002,390.002,191.865,456,900
2024-02-022,400.002,400.002,350.002,360.002,164.345,246,600
2024-02-012,350.002,430.002,330.002,390.002,191.869,989,500
2024-01-312,280.002,350.002,270.002,350.002,155.176,180,900
2024-01-302,290.002,300.002,270.002,280.002,090.982,841,400
2024-01-292,330.002,350.002,280.002,290.002,100.158,599,300
← NewerPage 11 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.