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
2023-05-032,570.002,690.002,560.002,610.002,362.475,708,500
2023-05-022,600.002,650.002,530.002,560.002,317.224,508,000
2023-04-282,560.002,600.002,520.002,600.002,353.425,409,900
2023-04-272,550.002,630.002,550.002,560.002,317.223,602,400
2023-04-262,600.002,600.002,520.002,550.002,308.168,686,800
2023-04-182,620.002,620.002,530.002,600.002,353.427,924,300
2023-04-172,610.002,630.002,580.002,620.002,371.533,319,900
2023-04-142,650.002,660.002,590.002,610.002,362.474,437,800
2023-04-132,650.002,670.002,600.002,650.002,398.682,176,900
2023-04-122,670.002,670.002,610.002,650.002,398.688,331,600
2023-04-112,620.002,670.002,620.002,660.002,407.7310,340,600
2023-04-102,580.002,650.002,550.002,620.002,371.537,836,600
2023-04-062,600.002,720.002,560.002,560.002,317.229,182,700
2023-04-052,610.002,650.002,520.002,590.002,344.374,651,500
2023-04-042,640.002,670.002,580.002,610.002,362.474,523,600
2023-04-032,680.002,690.002,630.002,640.002,389.632,249,500
2023-03-312,670.002,720.002,570.002,670.002,416.7811,444,100
2023-03-302,740.002,740.002,670.002,670.002,416.784,671,800
2023-03-292,670.002,790.002,660.002,740.002,480.144,955,400
2023-03-282,630.002,670.002,620.002,670.002,416.781,262,000
2023-03-272,600.002,640.002,580.002,580.002,335.322,350,600
2023-03-242,550.002,650.002,550.002,600.002,353.423,861,900
2023-03-212,590.002,620.002,550.002,550.002,308.162,296,400
2023-03-202,650.002,650.002,560.002,590.002,344.373,084,200
2023-03-172,670.002,680.002,630.002,650.002,398.684,045,200
2023-03-162,650.002,670.002,600.002,670.002,416.784,456,900
2023-03-152,620.002,680.002,620.002,650.002,398.681,915,800
2023-03-142,670.002,690.002,500.002,650.002,398.683,101,300
2023-03-132,700.002,700.002,610.002,680.002,425.842,159,500
2023-03-102,730.002,730.002,680.002,700.002,443.943,432,600
2023-03-092,700.002,740.002,690.002,730.002,471.094,085,900
2023-03-082,700.002,730.002,680.002,700.002,443.94845,300
2023-03-072,700.002,740.002,670.002,700.002,443.941,941,200
2023-03-062,690.002,800.002,660.002,700.002,443.949,519,200
2023-03-032,740.002,740.002,670.002,670.002,416.781,998,800
2023-03-022,620.002,750.002,600.002,740.002,480.1410,594,600
2023-03-012,630.002,680.002,600.002,620.002,371.532,970,100
2023-02-282,660.002,740.002,570.002,660.002,407.733,990,100
2023-02-272,680.002,690.002,640.002,660.002,407.738,988,100
2023-02-242,640.002,750.002,640.002,680.002,425.849,757,300
2023-02-232,630.002,660.002,610.002,630.002,380.581,838,800
2023-02-222,660.002,710.002,620.002,620.002,371.536,375,500
2023-02-212,650.002,700.002,630.002,660.002,407.734,003,200
2023-02-202,690.002,690.002,630.002,650.002,398.682,813,200
2023-02-172,670.002,710.002,620.002,690.002,434.896,832,100
2023-02-162,640.002,710.002,610.002,670.002,416.7819,879,100
2023-02-152,600.002,640.002,580.002,640.002,389.637,804,700
2023-02-142,600.002,650.002,520.002,600.002,353.4210,520,400
2023-02-132,440.002,670.002,420.002,590.002,344.3724,655,800
2023-02-102,420.002,480.002,400.002,440.002,208.603,119,000
2023-02-092,440.002,470.002,410.002,420.002,190.491,145,900
2023-02-082,400.002,440.002,400.002,440.002,208.603,916,300
2023-02-072,390.002,440.002,390.002,410.002,181.442,472,500
2023-02-062,500.002,510.002,370.002,380.002,154.299,699,200
2023-02-032,400.002,500.002,400.002,500.002,262.914,794,900
2023-02-022,370.002,410.002,370.002,400.002,172.394,217,800
2023-02-012,380.002,400.002,340.002,370.002,145.233,840,900
2023-01-312,380.002,400.002,360.002,370.002,145.231,564,700
2023-01-302,400.002,400.002,330.002,370.002,145.234,018,200
2023-01-272,430.002,450.002,390.002,400.002,172.391,951,600
← NewerPage 15 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.