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
2023-10-312,650.002,850.002,590.002,850.002,613.7211,355,500
2023-10-302,700.002,700.002,560.002,630.002,411.9611,387,500
2023-10-272,640.002,770.002,630.002,680.002,457.8111,359,100
2023-10-262,680.002,680.002,590.002,640.002,421.133,078,000
2023-10-252,650.002,720.002,650.002,660.002,439.471,789,200
2023-10-242,640.002,670.002,630.002,650.002,430.305,221,800
2023-10-232,610.002,690.002,590.002,650.002,430.306,481,100
2023-10-202,630.002,640.002,580.002,610.002,393.623,153,700
2023-10-192,670.002,670.002,610.002,630.002,411.962,179,100
2023-10-182,660.002,680.002,620.002,670.002,448.649,806,100
2023-10-172,610.002,660.002,610.002,650.002,430.308,634,900
2023-10-162,590.002,650.002,570.002,600.002,384.459,818,700
2023-10-132,610.002,620.002,550.002,590.002,375.287,372,700
2023-10-122,640.002,670.002,610.002,610.002,393.625,787,700
2023-10-112,650.002,700.002,620.002,640.002,421.133,782,500
2023-10-102,650.002,710.002,620.002,640.002,421.134,374,900
2023-10-092,670.002,680.002,620.002,640.002,421.139,129,300
2023-10-062,710.002,720.002,620.002,670.002,448.649,727,600
2023-10-052,580.002,740.002,530.002,720.002,494.5012,950,400
2023-10-042,540.002,570.002,490.002,530.002,320.255,353,300
2023-10-032,530.002,560.002,510.002,530.002,320.252,091,700
2023-10-022,530.002,570.002,500.002,530.002,320.252,251,300
2023-09-292,560.002,590.002,550.002,550.002,338.591,381,400
2023-09-272,570.002,590.002,550.002,560.002,347.762,958,100
2023-09-262,610.002,610.002,520.002,540.002,329.425,353,200
2023-09-252,580.002,610.002,560.002,590.002,375.282,554,000
2023-09-222,530.002,600.002,510.002,580.002,366.104,062,000
2023-09-212,500.002,540.002,490.002,510.002,301.913,961,100
2023-09-202,480.002,540.002,480.002,500.002,292.746,342,200
2023-09-192,540.002,540.002,460.002,510.002,301.918,783,500
2023-09-182,560.002,590.002,480.002,530.002,320.253,884,000
2023-09-152,570.002,590.002,510.002,590.002,375.288,142,100
2023-09-142,610.002,610.002,560.002,570.002,356.938,992,500
2023-09-132,630.002,630.002,580.002,610.002,393.624,495,400
2023-09-122,560.002,650.002,550.002,620.002,402.7913,714,000
2023-09-112,510.002,560.002,490.002,550.002,338.598,055,500
2023-09-082,450.002,550.002,450.002,500.002,292.7410,038,800
2023-09-072,460.002,470.002,390.002,430.002,228.5414,779,700
2023-09-062,500.002,500.002,440.002,460.002,256.0517,246,100
2023-09-052,540.002,540.002,490.002,500.002,292.747,030,100
2023-09-042,590.002,600.002,540.002,550.002,338.593,779,000
2023-09-012,630.002,640.002,590.002,590.002,375.281,367,100
2023-08-312,640.002,660.002,590.002,620.002,402.795,721,300
2023-08-302,610.002,660.002,600.002,640.002,421.134,517,900
2023-08-292,620.002,640.002,600.002,600.002,384.452,917,200
2023-08-282,650.002,690.002,620.002,620.002,402.795,345,100
2023-08-252,650.002,650.002,610.002,650.002,430.301,289,700
2023-08-242,660.002,660.002,620.002,650.002,430.302,740,400
2023-08-232,660.002,700.002,600.002,660.002,439.475,467,400
2023-08-222,640.002,730.002,600.002,650.002,430.3015,870,100
2023-08-212,670.002,690.002,640.002,640.002,421.136,913,300
2023-08-182,660.002,700.002,620.002,670.002,448.648,173,700
2023-08-162,650.002,680.002,620.002,660.002,439.476,794,300
2023-08-152,620.002,690.002,620.002,650.002,430.308,224,700
2023-08-142,590.002,640.002,580.002,600.002,384.459,946,200
2023-08-112,540.002,600.002,540.002,590.002,375.284,568,300
2023-08-102,590.002,590.002,550.002,590.002,375.284,793,700
2023-08-092,560.002,600.002,540.002,590.002,375.2811,078,500
2023-08-082,560.002,580.002,540.002,560.002,347.766,165,200
2023-08-072,520.002,590.002,500.002,560.002,347.7611,763,700
← NewerPage 13 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.