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
2024-01-262,340.002,350.002,300.002,320.002,127.663,840,600
2024-01-252,380.002,390.002,330.002,340.002,146.004,539,800
2024-01-242,360.002,370.002,350.002,360.002,164.344,075,200
2024-01-232,380.002,400.002,350.002,350.002,155.173,317,900
2024-01-222,410.002,410.002,370.002,380.002,182.694,542,400
2024-01-192,360.002,410.002,360.002,400.002,201.035,775,900
2024-01-182,400.002,430.002,360.002,370.002,173.515,690,800
2024-01-172,420.002,450.002,390.002,400.002,201.034,976,100
2024-01-162,450.002,460.002,430.002,450.002,246.884,435,800
2024-01-152,430.002,460.002,430.002,450.002,246.884,173,400
2024-01-122,430.002,430.002,410.002,420.002,219.371,871,700
2024-01-112,450.002,450.002,410.002,430.002,228.544,154,200
2024-01-102,440.002,450.002,420.002,450.002,246.883,164,900
2024-01-092,400.002,460.002,400.002,440.002,237.717,883,400
2024-01-082,440.002,440.002,380.002,400.002,201.0312,902,300
2024-01-052,450.002,460.002,420.002,440.002,237.714,487,500
2024-01-042,430.002,470.002,410.002,450.002,246.885,672,800
2024-01-032,480.002,490.002,380.002,420.002,219.3710,942,200
2024-01-022,490.002,510.002,450.002,470.002,265.228,958,700
2023-12-292,510.002,550.002,450.002,490.002,283.576,561,300
2023-12-282,380.002,500.002,380.002,500.002,292.749,112,300
2023-12-272,380.002,410.002,370.002,380.002,182.695,645,000
2023-12-222,350.002,400.002,320.002,380.002,182.693,220,400
2023-12-212,400.002,400.002,330.002,330.002,136.832,905,800
2023-12-202,430.002,440.002,380.002,400.002,201.035,314,500
2023-12-192,330.002,420.002,310.002,420.002,219.374,871,200
2023-12-182,300.002,340.002,290.002,310.002,118.493,631,500
2023-12-152,330.002,350.002,280.002,300.002,109.328,695,000
2023-12-142,400.002,420.002,320.002,320.002,127.668,569,100
2023-12-132,420.002,430.002,370.002,380.002,182.692,636,000
2023-12-122,410.002,420.002,360.002,420.002,219.372,352,900
2023-12-112,420.002,430.002,360.002,390.002,191.864,974,000
2023-12-082,360.002,450.002,340.002,400.002,201.036,244,800
2023-12-072,440.002,450.002,320.002,360.002,164.346,034,600
2023-12-062,430.002,470.002,400.002,440.002,237.717,177,800
2023-12-052,480.002,480.002,390.002,430.002,228.546,430,500
2023-12-042,520.002,520.002,460.002,480.002,274.405,855,300
2023-12-012,540.002,550.002,500.002,520.002,311.083,989,800
2023-11-302,490.002,550.002,470.002,550.002,338.595,587,800
2023-11-292,530.002,540.002,470.002,500.002,292.744,339,600
2023-11-282,490.002,530.002,470.002,530.002,320.254,701,800
2023-11-272,460.002,540.002,460.002,490.002,283.577,013,600
2023-11-242,530.002,530.002,490.002,510.002,301.919,723,000
2023-11-232,530.002,550.002,520.002,530.002,320.252,526,200
2023-11-222,560.002,560.002,520.002,540.002,329.423,349,700
2023-11-212,560.002,560.002,510.002,550.002,338.596,642,500
2023-11-202,590.002,590.002,550.002,560.002,347.762,866,200
2023-11-172,570.002,590.002,550.002,590.002,375.286,253,400
2023-11-162,640.002,640.002,550.002,580.002,366.105,729,700
2023-11-152,620.002,640.002,580.002,640.002,421.137,747,900
2023-11-142,650.002,670.002,600.002,610.002,393.622,742,700
2023-11-132,640.002,680.002,620.002,650.002,430.302,473,600
2023-11-102,670.002,680.002,620.002,620.002,402.791,802,100
2023-11-092,620.002,700.002,620.002,670.002,448.647,771,200
2023-11-082,650.002,650.002,600.002,620.002,402.792,440,700
2023-11-072,600.002,640.002,590.002,630.002,411.967,275,700
2023-11-062,610.002,650.002,590.002,620.002,402.7914,224,200
2023-11-032,660.002,690.002,610.002,620.002,402.793,402,100
2023-11-022,600.002,670.002,600.002,640.002,421.138,906,800
2023-11-012,700.002,700.002,590.002,600.002,384.4512,444,300
← NewerPage 12 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.