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
2023-08-042,500.002,560.002,450.002,530.002,320.2517,884,300
2023-08-032,420.002,510.002,400.002,500.002,292.7413,482,000
2023-08-022,440.002,460.002,400.002,410.002,210.204,324,600
2023-08-012,420.002,470.002,420.002,440.002,237.712,978,200
2023-07-312,450.002,490.002,420.002,420.002,219.3710,924,900
2023-07-282,420.002,450.002,390.002,430.002,228.544,927,800
2023-07-272,430.002,450.002,370.002,400.002,201.039,140,000
2023-07-262,440.002,450.002,400.002,430.002,228.546,557,100
2023-07-252,490.002,510.002,430.002,440.002,237.719,163,100
2023-07-242,500.002,510.002,460.002,500.002,292.745,357,300
2023-07-212,390.002,510.002,370.002,500.002,292.7413,931,800
2023-07-202,430.002,430.002,350.002,380.002,182.6919,099,100
2023-07-182,510.002,520.002,410.002,430.002,228.5415,455,200
2023-07-172,550.002,560.002,490.002,500.002,292.7411,629,400
2023-07-142,560.002,570.002,540.002,550.002,338.594,027,000
2023-07-132,590.002,610.002,540.002,560.002,347.769,917,300
2023-07-122,590.002,650.002,580.002,590.002,375.286,322,500
2023-07-112,600.002,630.002,540.002,590.002,375.287,899,200
2023-07-102,630.002,660.002,590.002,600.002,384.454,742,800
2023-07-072,640.002,650.002,600.002,640.002,421.132,881,100
2023-07-062,700.002,700.002,630.002,640.002,421.137,632,800
2023-07-052,630.002,710.002,620.002,700.002,476.165,035,500
2023-07-042,590.002,640.002,590.002,620.002,402.792,706,600
2023-07-032,610.002,630.002,590.002,600.002,384.454,414,100
2023-06-272,630.002,640.002,580.002,610.002,393.624,768,200
2023-06-262,610.002,650.002,580.002,610.002,393.626,113,100
2023-06-232,640.002,650.002,550.002,610.002,393.628,826,800
2023-06-222,690.002,690.002,640.002,640.002,421.133,371,800
2023-06-212,660.002,710.002,650.002,690.002,434.894,699,700
2023-06-202,650.002,680.002,630.002,660.002,407.735,024,100
2023-06-192,720.002,720.002,610.002,650.002,398.686,235,800
2023-06-162,690.002,720.002,680.002,720.002,462.044,341,100
2023-06-152,740.002,740.002,680.002,700.002,443.944,055,300
2023-06-142,770.002,780.002,690.002,740.002,480.146,036,800
2023-06-132,700.002,900.002,690.002,740.002,480.1419,034,800
2023-06-122,730.002,760.002,640.002,700.002,443.949,275,500
2023-06-092,710.002,730.002,680.002,730.002,471.093,753,200
2023-06-082,670.002,730.002,670.002,700.002,443.945,256,100
2023-06-072,650.002,680.002,640.002,670.002,416.782,844,200
2023-06-062,660.002,690.002,610.002,650.002,398.684,773,800
2023-06-052,640.002,690.002,620.002,660.002,407.733,851,500
2023-05-312,660.002,700.002,580.002,620.002,371.539,947,000
2023-05-302,680.002,710.002,650.002,650.002,398.684,468,200
2023-05-292,710.002,730.002,660.002,680.002,425.843,261,700
2023-05-262,680.002,730.002,680.002,710.002,452.993,303,200
2023-05-252,690.002,710.002,660.002,680.002,425.842,679,700
2023-05-242,720.002,730.002,670.002,690.002,434.895,704,000
2023-05-232,720.002,740.002,690.002,720.002,462.046,599,300
2023-05-222,710.002,730.002,660.002,720.002,462.045,572,900
2023-05-192,660.002,740.002,630.002,710.002,452.994,382,100
2023-05-172,740.002,780.002,620.002,660.002,407.737,671,200
2023-05-162,780.002,790.002,720.002,740.002,480.147,280,300
2023-05-152,810.002,850.002,760.002,780.002,516.354,298,600
2023-05-122,750.002,830.002,730.002,810.002,543.5111,499,900
2023-05-112,680.002,820.002,660.002,760.002,498.2516,299,500
2023-05-102,690.002,720.002,660.002,690.002,434.896,343,100
2023-05-092,700.002,730.002,670.002,700.002,443.948,856,600
2023-05-082,650.002,740.002,630.002,700.002,443.945,936,000
2023-05-052,660.002,680.002,580.002,640.002,389.634,637,400
2023-05-042,610.002,660.002,610.002,650.002,398.688,286,700
← NewerPage 14 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.