Mayora Indah Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1,950.00 | 1,970.00 | 1,925.00 | 1,950.00 | 1,765.07 | 8,819,200 |
| 2022-08-08 | 1,945.00 | 1,970.00 | 1,915.00 | 1,950.00 | 1,765.07 | 13,637,500 |
| 2022-08-05 | 1,870.00 | 1,950.00 | 1,855.00 | 1,940.00 | 1,756.02 | 14,502,700 |
| 2022-08-04 | 1,855.00 | 1,890.00 | 1,830.00 | 1,870.00 | 1,692.65 | 18,958,900 |
| 2022-08-03 | 1,845.00 | 1,860.00 | 1,785.00 | 1,855.00 | 1,679.08 | 19,875,900 |
| 2022-08-02 | 1,805.00 | 1,850.00 | 1,800.00 | 1,840.00 | 1,665.50 | 7,471,200 |
| 2022-08-01 | 1,765.00 | 1,820.00 | 1,740.00 | 1,805.00 | 1,633.82 | 7,568,800 |
| 2022-07-29 | 1,735.00 | 1,760.00 | 1,700.00 | 1,760.00 | 1,593.09 | 19,138,200 |
| 2022-07-28 | 1,815.00 | 1,820.00 | 1,715.00 | 1,735.00 | 1,570.46 | 15,958,400 |
| 2022-07-27 | 1,890.00 | 1,900.00 | 1,795.00 | 1,800.00 | 1,629.29 | 12,083,900 |
| 2022-07-26 | 1,870.00 | 1,895.00 | 1,850.00 | 1,890.00 | 1,710.76 | 6,554,000 |
| 2022-07-25 | 1,965.00 | 1,965.00 | 1,870.00 | 1,870.00 | 1,692.65 | 12,571,300 |
| 2022-07-22 | 1,965.00 | 1,990.00 | 1,945.00 | 1,965.00 | 1,778.64 | 7,644,300 |
| 2022-07-21 | 1,945.00 | 1,965.00 | 1,910.00 | 1,950.00 | 1,765.07 | 27,886,100 |
| 2022-07-20 | 1,895.00 | 1,960.00 | 1,895.00 | 1,935.00 | 1,751.49 | 23,423,800 |
| 2022-07-19 | 1,890.00 | 1,905.00 | 1,880.00 | 1,895.00 | 1,715.28 | 4,108,500 |
| 2022-07-18 | 1,895.00 | 1,905.00 | 1,855.00 | 1,890.00 | 1,710.76 | 3,820,400 |
| 2022-07-15 | 1,920.00 | 1,930.00 | 1,850.00 | 1,890.00 | 1,710.76 | 4,014,900 |
| 2022-07-14 | 1,910.00 | 1,935.00 | 1,910.00 | 1,920.00 | 1,737.91 | 6,191,700 |
| 2022-07-13 | 1,910.00 | 1,945.00 | 1,905.00 | 1,910.00 | 1,728.86 | 6,980,200 |
| 2022-07-12 | 1,900.00 | 1,925.00 | 1,845.00 | 1,910.00 | 1,728.86 | 13,316,100 |
| 2022-07-11 | 1,980.00 | 1,980.00 | 1,905.00 | 1,920.00 | 1,737.91 | 4,189,700 |
| 2022-07-08 | 2,020.00 | 2,020.00 | 1,905.00 | 1,960.00 | 1,774.12 | 5,955,700 |
| 2022-07-07 | 1,965.00 | 2,020.00 | 1,950.00 | 2,000.00 | 1,810.32 | 13,857,500 |
| 2022-07-06 | 1,940.00 | 1,980.00 | 1,910.00 | 1,970.00 | 1,764.16 | 8,754,900 |
| 2022-07-05 | 1,895.00 | 1,960.00 | 1,885.00 | 1,940.00 | 1,737.30 | 10,635,000 |
| 2022-07-04 | 1,945.00 | 1,985.00 | 1,880.00 | 1,895.00 | 1,697.00 | 12,806,600 |
| 2022-07-01 | 2,090.00 | 2,100.00 | 1,945.00 | 1,945.00 | 1,741.77 | 12,314,500 |
| 2022-06-30 | 2,100.00 | 2,140.00 | 2,030.00 | 2,090.00 | 1,871.62 | 14,936,500 |
| 2022-06-29 | 2,030.00 | 2,180.00 | 1,990.00 | 2,130.00 | 1,907.44 | 35,314,800 |
| 2022-06-28 | 2,050.00 | 2,050.00 | 1,960.00 | 2,030.00 | 1,817.89 | 10,011,200 |
| 2022-06-27 | 2,100.00 | 2,100.00 | 1,955.00 | 2,050.00 | 1,835.80 | 15,811,100 |
| 2022-06-24 | 1,950.00 | 2,080.00 | 1,950.00 | 2,030.00 | 1,817.89 | 32,827,700 |
| 2022-06-23 | 1,930.00 | 1,955.00 | 1,910.00 | 1,950.00 | 1,746.25 | 14,938,100 |
| 2022-06-22 | 1,890.00 | 1,975.00 | 1,865.00 | 1,930.00 | 1,728.34 | 20,195,800 |
| 2022-06-21 | 1,900.00 | 1,920.00 | 1,860.00 | 1,890.00 | 1,692.52 | 17,902,200 |
| 2022-06-20 | 1,725.00 | 1,920.00 | 1,710.00 | 1,910.00 | 1,710.43 | 75,967,100 |
| 2022-06-17 | 1,710.00 | 1,740.00 | 1,685.00 | 1,725.00 | 1,544.76 | 4,209,700 |
| 2022-06-16 | 1,690.00 | 1,735.00 | 1,685.00 | 1,710.00 | 1,531.33 | 9,135,900 |
| 2022-06-15 | 1,695.00 | 1,700.00 | 1,665.00 | 1,680.00 | 1,504.46 | 3,828,300 |
| 2022-06-14 | 1,620.00 | 1,695.00 | 1,610.00 | 1,690.00 | 1,513.42 | 3,268,200 |
| 2022-06-13 | 1,645.00 | 1,650.00 | 1,605.00 | 1,620.00 | 1,450.73 | 4,488,900 |
| 2022-06-10 | 1,690.00 | 1,690.00 | 1,615.00 | 1,645.00 | 1,473.12 | 5,660,300 |
| 2022-06-09 | 1,700.00 | 1,705.00 | 1,665.00 | 1,690.00 | 1,513.42 | 4,883,000 |
| 2022-06-08 | 1,690.00 | 1,710.00 | 1,680.00 | 1,695.00 | 1,517.90 | 1,945,600 |
| 2022-06-07 | 1,690.00 | 1,720.00 | 1,690.00 | 1,690.00 | 1,513.42 | 2,465,000 |
| 2022-06-06 | 1,705.00 | 1,740.00 | 1,685.00 | 1,690.00 | 1,513.42 | 3,443,900 |
| 2022-06-03 | 1,735.00 | 1,735.00 | 1,705.00 | 1,705.00 | 1,526.85 | 3,103,500 |
| 2022-06-02 | 1,740.00 | 1,750.00 | 1,715.00 | 1,735.00 | 1,553.72 | 7,342,200 |
| 2022-05-31 | 1,705.00 | 1,770.00 | 1,680.00 | 1,740.00 | 1,558.19 | 8,005,900 |
| 2022-05-30 | 1,685.00 | 1,720.00 | 1,640.00 | 1,700.00 | 1,522.37 | 8,643,600 |
| 2022-05-27 | 1,635.00 | 1,695.00 | 1,635.00 | 1,685.00 | 1,508.94 | 5,756,400 |
| 2022-05-25 | 1,705.00 | 1,740.00 | 1,635.00 | 1,635.00 | 1,464.16 | 6,879,000 |
| 2022-05-24 | 1,690.00 | 1,710.00 | 1,660.00 | 1,690.00 | 1,513.42 | 11,379,300 |
| 2022-05-23 | 1,660.00 | 1,685.00 | 1,650.00 | 1,675.00 | 1,499.99 | 8,701,000 |
| 2022-05-20 | 1,620.00 | 1,675.00 | 1,620.00 | 1,660.00 | 1,486.55 | 5,164,200 |
| 2022-05-19 | 1,640.00 | 1,655.00 | 1,600.00 | 1,620.00 | 1,450.73 | 7,538,600 |
| 2022-05-18 | 1,615.00 | 1,660.00 | 1,610.00 | 1,640.00 | 1,468.64 | 10,147,500 |
| 2022-05-17 | 1,710.00 | 1,710.00 | 1,600.00 | 1,610.00 | 1,441.78 | 12,057,500 |
| 2022-05-13 | 1,720.00 | 1,720.00 | 1,600.00 | 1,710.00 | 1,531.33 | 17,119,400 |
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.