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
2023-01-262,370.002,450.002,370.002,430.002,199.544,241,700
2023-01-252,350.002,390.002,350.002,370.002,145.231,524,200
2023-01-242,370.002,370.002,320.002,350.002,127.133,060,700
2023-01-202,370.002,390.002,350.002,370.002,145.231,884,700
2023-01-192,300.002,360.002,300.002,360.002,136.184,311,700
2023-01-182,310.002,330.002,270.002,310.002,090.934,262,100
2023-01-172,310.002,370.002,300.002,310.002,090.935,167,500
2023-01-162,410.002,410.002,280.002,300.002,081.877,319,700
2023-01-132,440.002,470.002,400.002,400.002,172.394,236,700
2023-01-122,430.002,460.002,400.002,440.002,208.601,685,300
2023-01-112,480.002,480.002,420.002,430.002,199.542,687,900
2023-01-102,530.002,540.002,470.002,480.002,244.802,052,500
2023-01-092,460.002,590.002,450.002,530.002,290.063,376,600
2023-01-062,550.002,550.002,380.002,460.002,226.704,850,500
2023-01-052,620.002,650.002,480.002,550.002,308.165,044,500
2023-01-042,560.002,630.002,550.002,620.002,371.538,770,300
2023-01-032,500.002,570.002,480.002,540.002,299.117,697,200
2023-01-022,490.002,510.002,480.002,490.002,253.851,529,300
2022-12-302,450.002,500.002,440.002,500.002,262.912,285,000
2022-12-292,440.002,450.002,410.002,440.002,208.60317,800
2022-12-282,490.002,490.002,400.002,440.002,208.601,945,400
2022-12-272,460.002,500.002,330.002,490.002,253.852,944,900
2022-12-262,450.002,460.002,440.002,450.002,217.65385,200
2022-12-232,500.002,510.002,430.002,460.002,226.701,055,800
2022-12-222,490.002,520.002,480.002,500.002,262.915,542,300
2022-12-212,500.002,520.002,440.002,500.002,262.916,241,000
2022-12-202,430.002,490.002,420.002,490.002,253.852,987,600
2022-12-192,390.002,450.002,320.002,420.002,190.495,141,500
2022-12-162,410.002,430.002,380.002,380.002,154.292,585,600
2022-12-152,440.002,450.002,380.002,430.002,199.541,842,000
2022-12-142,500.002,500.002,430.002,450.002,217.653,027,200
2022-12-132,510.002,530.002,480.002,500.002,262.911,763,200
2022-12-122,500.002,550.002,460.002,510.002,271.962,223,800
2022-12-092,530.002,530.002,480.002,500.002,262.912,344,500
2022-12-082,540.002,540.002,460.002,530.002,290.063,535,800
2022-12-072,540.002,550.002,460.002,540.002,299.113,742,600
2022-12-062,540.002,550.002,420.002,540.002,299.114,094,700
2022-12-052,530.002,560.002,470.002,540.002,299.115,795,200
2022-12-022,540.002,550.002,510.002,540.002,299.113,440,000
2022-12-012,540.002,550.002,500.002,540.002,299.111,933,300
2022-11-302,530.002,550.002,500.002,520.002,281.012,186,200
2022-11-292,500.002,600.002,500.002,520.002,281.0110,064,700
2022-11-282,420.002,500.002,380.002,500.002,262.917,854,300
2022-11-252,420.002,420.002,380.002,400.002,172.39954,500
2022-11-242,430.002,450.002,390.002,420.002,190.494,387,000
2022-11-232,310.002,430.002,270.002,430.002,199.548,367,900
2022-11-222,330.002,380.002,230.002,270.002,054.721,941,400
2022-11-212,350.002,370.002,310.002,330.002,109.033,353,100
2022-11-182,240.002,370.002,210.002,330.002,109.035,776,500
2022-11-172,360.002,380.002,260.002,280.002,063.777,305,400
2022-11-162,370.002,390.002,340.002,360.002,136.181,443,200
2022-11-152,370.002,410.002,350.002,370.002,145.234,435,100
2022-11-142,400.002,410.002,330.002,370.002,145.233,709,600
2022-11-112,500.002,500.002,330.002,400.002,172.3912,026,100
2022-11-102,370.002,500.002,340.002,500.002,262.918,703,900
2022-11-092,360.002,390.002,320.002,370.002,145.232,115,500
2022-11-082,420.002,420.002,350.002,360.002,136.18895,700
2022-11-072,420.002,430.002,350.002,420.002,190.492,618,900
2022-11-042,340.002,420.002,300.002,420.002,190.494,005,500
2022-11-032,330.002,380.002,300.002,340.002,118.085,288,500
← NewerPage 16 of 21 · 1,215 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.