Mayora Indah Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 2,290.00 | 2,380.00 | 2,280.00 | 2,330.00 | 2,109.03 | 7,671,500 |
| 2022-11-01 | 2,400.00 | 2,410.00 | 2,280.00 | 2,300.00 | 2,081.87 | 20,939,600 |
| 2022-10-31 | 2,450.00 | 2,490.00 | 2,370.00 | 2,400.00 | 2,172.39 | 9,956,700 |
| 2022-10-28 | 2,450.00 | 2,460.00 | 2,370.00 | 2,430.00 | 2,199.54 | 5,108,300 |
| 2022-10-27 | 2,400.00 | 2,500.00 | 2,390.00 | 2,440.00 | 2,208.60 | 14,034,300 |
| 2022-10-26 | 2,400.00 | 2,420.00 | 2,340.00 | 2,400.00 | 2,172.39 | 19,107,800 |
| 2022-10-25 | 2,400.00 | 2,430.00 | 2,380.00 | 2,400.00 | 2,172.39 | 11,078,500 |
| 2022-10-24 | 2,420.00 | 2,430.00 | 2,320.00 | 2,400.00 | 2,172.39 | 11,129,700 |
| 2022-10-21 | 2,480.00 | 2,480.00 | 2,380.00 | 2,420.00 | 2,190.49 | 21,583,900 |
| 2022-10-20 | 2,230.00 | 2,520.00 | 2,200.00 | 2,520.00 | 2,281.01 | 24,195,800 |
| 2022-10-19 | 2,240.00 | 2,260.00 | 2,190.00 | 2,230.00 | 2,018.51 | 6,297,500 |
| 2022-10-18 | 2,150.00 | 2,250.00 | 2,100.00 | 2,220.00 | 2,009.46 | 13,298,000 |
| 2022-10-17 | 2,170.00 | 2,170.00 | 2,100.00 | 2,120.00 | 1,918.94 | 8,492,700 |
| 2022-10-14 | 2,040.00 | 2,200.00 | 2,040.00 | 2,160.00 | 1,955.15 | 16,639,100 |
| 2022-10-13 | 2,020.00 | 2,050.00 | 2,000.00 | 2,040.00 | 1,846.53 | 3,938,100 |
| 2022-10-12 | 2,000.00 | 2,060.00 | 1,990.00 | 2,020.00 | 1,828.43 | 10,491,200 |
| 2022-10-11 | 2,060.00 | 2,070.00 | 1,995.00 | 2,010.00 | 1,819.38 | 3,602,300 |
| 2022-10-10 | 2,060.00 | 2,080.00 | 1,990.00 | 2,060.00 | 1,864.63 | 9,122,500 |
| 2022-10-07 | 2,020.00 | 2,070.00 | 1,985.00 | 2,070.00 | 1,873.69 | 11,939,900 |
| 2022-10-06 | 1,935.00 | 2,030.00 | 1,930.00 | 2,020.00 | 1,828.43 | 15,463,300 |
| 2022-10-05 | 1,935.00 | 1,945.00 | 1,875.00 | 1,935.00 | 1,751.49 | 8,249,100 |
| 2022-10-04 | 1,950.00 | 1,955.00 | 1,905.00 | 1,935.00 | 1,751.49 | 7,073,900 |
| 2022-10-03 | 1,830.00 | 1,935.00 | 1,825.00 | 1,930.00 | 1,746.96 | 9,646,100 |
| 2022-09-30 | 1,820.00 | 1,840.00 | 1,805.00 | 1,830.00 | 1,656.45 | 7,060,900 |
| 2022-09-29 | 1,810.00 | 1,840.00 | 1,780.00 | 1,820.00 | 1,647.40 | 8,585,100 |
| 2022-09-28 | 1,805.00 | 1,815.00 | 1,775.00 | 1,805.00 | 1,633.82 | 2,247,000 |
| 2022-09-27 | 1,805.00 | 1,815.00 | 1,790.00 | 1,805.00 | 1,633.82 | 4,885,800 |
| 2022-09-26 | 1,800.00 | 1,810.00 | 1,780.00 | 1,800.00 | 1,629.29 | 1,133,300 |
| 2022-09-23 | 1,795.00 | 1,815.00 | 1,790.00 | 1,800.00 | 1,629.29 | 3,043,900 |
| 2022-09-22 | 1,720.00 | 1,810.00 | 1,720.00 | 1,800.00 | 1,629.29 | 1,395,200 |
| 2022-09-21 | 1,810.00 | 1,825.00 | 1,790.00 | 1,795.00 | 1,624.77 | 3,258,700 |
| 2022-09-20 | 1,800.00 | 1,820.00 | 1,785.00 | 1,810.00 | 1,638.34 | 4,209,800 |
| 2022-09-19 | 1,790.00 | 1,820.00 | 1,775.00 | 1,800.00 | 1,629.29 | 2,330,000 |
| 2022-09-16 | 1,815.00 | 1,815.00 | 1,775.00 | 1,785.00 | 1,615.71 | 6,412,600 |
| 2022-09-15 | 1,800.00 | 1,815.00 | 1,790.00 | 1,815.00 | 1,642.87 | 4,405,900 |
| 2022-09-14 | 1,800.00 | 1,805.00 | 1,780.00 | 1,795.00 | 1,624.77 | 2,280,000 |
| 2022-09-13 | 1,775.00 | 1,815.00 | 1,775.00 | 1,800.00 | 1,629.29 | 5,606,800 |
| 2022-09-12 | 1,820.00 | 1,830.00 | 1,765.00 | 1,775.00 | 1,606.66 | 8,072,000 |
| 2022-09-09 | 1,800.00 | 1,835.00 | 1,785.00 | 1,820.00 | 1,647.40 | 6,537,400 |
| 2022-09-08 | 1,775.00 | 1,795.00 | 1,770.00 | 1,790.00 | 1,620.24 | 4,777,900 |
| 2022-09-07 | 1,800.00 | 1,800.00 | 1,735.00 | 1,760.00 | 1,593.09 | 12,003,900 |
| 2022-09-06 | 1,835.00 | 1,835.00 | 1,775.00 | 1,790.00 | 1,620.24 | 7,177,500 |
| 2022-09-05 | 1,865.00 | 1,865.00 | 1,810.00 | 1,830.00 | 1,656.45 | 5,988,100 |
| 2022-09-02 | 1,860.00 | 1,875.00 | 1,855.00 | 1,860.00 | 1,683.60 | 2,199,700 |
| 2022-09-01 | 1,800.00 | 1,900.00 | 1,790.00 | 1,860.00 | 1,683.60 | 5,010,800 |
| 2022-08-31 | 1,830.00 | 1,845.00 | 1,780.00 | 1,800.00 | 1,629.29 | 6,793,500 |
| 2022-08-30 | 1,840.00 | 1,850.00 | 1,830.00 | 1,830.00 | 1,656.45 | 6,004,800 |
| 2022-08-29 | 1,850.00 | 1,850.00 | 1,825.00 | 1,840.00 | 1,665.50 | 1,754,400 |
| 2022-08-26 | 1,855.00 | 1,885.00 | 1,835.00 | 1,860.00 | 1,683.60 | 3,538,900 |
| 2022-08-25 | 1,880.00 | 1,890.00 | 1,860.00 | 1,860.00 | 1,683.60 | 5,101,400 |
| 2022-08-24 | 1,900.00 | 1,900.00 | 1,860.00 | 1,880.00 | 1,701.71 | 5,369,000 |
| 2022-08-23 | 1,890.00 | 1,935.00 | 1,890.00 | 1,900.00 | 1,719.81 | 7,401,800 |
| 2022-08-22 | 1,890.00 | 1,900.00 | 1,815.00 | 1,890.00 | 1,710.76 | 6,488,500 |
| 2022-08-19 | 1,900.00 | 1,925.00 | 1,890.00 | 1,890.00 | 1,710.76 | 8,852,500 |
| 2022-08-18 | 1,905.00 | 1,910.00 | 1,860.00 | 1,895.00 | 1,715.28 | 5,834,100 |
| 2022-08-16 | 1,870.00 | 1,910.00 | 1,865.00 | 1,895.00 | 1,715.28 | 8,513,800 |
| 2022-08-15 | 1,880.00 | 1,890.00 | 1,850.00 | 1,865.00 | 1,688.13 | 4,854,400 |
| 2022-08-12 | 1,900.00 | 1,900.00 | 1,870.00 | 1,875.00 | 1,697.18 | 8,682,300 |
| 2022-08-11 | 1,905.00 | 1,925.00 | 1,865.00 | 1,900.00 | 1,719.81 | 11,046,800 |
| 2022-08-10 | 1,950.00 | 1,950.00 | 1,900.00 | 1,905.00 | 1,724.33 | 9,688,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 60.0000 IDR |
| 2025-06-19 | 55.0000 IDR |
| 2024-06-25 | 55.0000 IDR |
| 2023-06-22 | 35.0000 IDR |
| 2022-07-07 | 21.0000 IDR |
| 2021-08-03 | 52.0000 IDR |
| 2020-07-07 | 30.0000 IDR |
| 2019-07-01 | 29.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.