Mayora Indah Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 1,850.00 | 1,860.00 | 1,720.00 | 1,720.00 | 1,540.28 | 17,489,600 |
| 2022-05-11 | 1,745.00 | 1,845.00 | 1,740.00 | 1,845.00 | 1,652.22 | 20,979,600 |
| 2022-05-10 | 1,640.00 | 1,750.00 | 1,575.00 | 1,740.00 | 1,558.19 | 18,368,900 |
| 2022-05-09 | 1,750.00 | 1,750.00 | 1,650.00 | 1,650.00 | 1,477.60 | 4,213,600 |
| 2022-04-28 | 1,765.00 | 1,775.00 | 1,725.00 | 1,750.00 | 1,567.15 | 5,228,500 |
| 2022-04-27 | 1,750.00 | 1,820.00 | 1,710.00 | 1,765.00 | 1,580.58 | 23,704,600 |
| 2022-04-26 | 1,650.00 | 1,755.00 | 1,630.00 | 1,750.00 | 1,567.15 | 22,029,700 |
| 2022-04-25 | 1,580.00 | 1,640.00 | 1,540.00 | 1,630.00 | 1,459.69 | 13,224,000 |
| 2022-04-22 | 1,585.00 | 1,595.00 | 1,580.00 | 1,580.00 | 1,414.91 | 2,739,000 |
| 2022-04-21 | 1,580.00 | 1,595.00 | 1,575.00 | 1,580.00 | 1,414.91 | 2,901,000 |
| 2022-04-20 | 1,580.00 | 1,600.00 | 1,575.00 | 1,580.00 | 1,414.91 | 4,641,800 |
| 2022-04-19 | 1,590.00 | 1,620.00 | 1,565.00 | 1,580.00 | 1,414.91 | 5,745,300 |
| 2022-04-18 | 1,620.00 | 1,620.00 | 1,585.00 | 1,585.00 | 1,419.39 | 4,803,100 |
| 2022-04-14 | 1,620.00 | 1,660.00 | 1,610.00 | 1,620.00 | 1,450.73 | 5,164,600 |
| 2022-04-13 | 1,665.00 | 1,670.00 | 1,620.00 | 1,645.00 | 1,473.12 | 7,492,700 |
| 2022-04-12 | 1,660.00 | 1,685.00 | 1,585.00 | 1,670.00 | 1,495.51 | 9,573,500 |
| 2022-04-11 | 1,740.00 | 1,740.00 | 1,650.00 | 1,670.00 | 1,495.51 | 14,707,800 |
| 2022-04-08 | 1,765.00 | 1,765.00 | 1,720.00 | 1,735.00 | 1,553.72 | 6,713,400 |
| 2022-04-07 | 1,715.00 | 1,760.00 | 1,705.00 | 1,745.00 | 1,562.67 | 16,564,900 |
| 2022-04-06 | 1,710.00 | 1,725.00 | 1,700.00 | 1,715.00 | 1,535.81 | 7,475,600 |
| 2022-04-05 | 1,710.00 | 1,730.00 | 1,680.00 | 1,700.00 | 1,522.37 | 8,990,300 |
| 2022-04-04 | 1,760.00 | 1,760.00 | 1,695.00 | 1,710.00 | 1,531.33 | 11,877,900 |
| 2022-04-01 | 1,765.00 | 1,765.00 | 1,690.00 | 1,745.00 | 1,562.67 | 10,137,200 |
| 2022-03-31 | 1,725.00 | 1,775.00 | 1,725.00 | 1,760.00 | 1,576.10 | 13,733,700 |
| 2022-03-30 | 1,655.00 | 1,735.00 | 1,655.00 | 1,725.00 | 1,544.76 | 20,632,700 |
| 2022-03-29 | 1,650.00 | 1,675.00 | 1,635.00 | 1,655.00 | 1,482.07 | 3,630,500 |
| 2022-03-28 | 1,660.00 | 1,665.00 | 1,650.00 | 1,660.00 | 1,486.55 | 4,393,600 |
| 2022-03-25 | 1,670.00 | 1,675.00 | 1,635.00 | 1,655.00 | 1,482.07 | 3,816,300 |
| 2022-03-24 | 1,670.00 | 1,695.00 | 1,650.00 | 1,670.00 | 1,495.51 | 2,772,700 |
| 2022-03-23 | 1,680.00 | 1,700.00 | 1,660.00 | 1,670.00 | 1,495.51 | 5,822,800 |
| 2022-03-22 | 1,670.00 | 1,695.00 | 1,665.00 | 1,680.00 | 1,504.46 | 4,779,200 |
| 2022-03-21 | 1,680.00 | 1,690.00 | 1,635.00 | 1,670.00 | 1,495.51 | 3,889,000 |
| 2022-03-18 | 1,670.00 | 1,675.00 | 1,630.00 | 1,675.00 | 1,499.99 | 5,445,400 |
| 2022-03-17 | 1,680.00 | 1,710.00 | 1,650.00 | 1,670.00 | 1,495.51 | 5,661,200 |
| 2022-03-16 | 1,660.00 | 1,680.00 | 1,645.00 | 1,680.00 | 1,504.46 | 10,298,600 |
| 2022-03-15 | 1,690.00 | 1,700.00 | 1,635.00 | 1,660.00 | 1,486.55 | 7,345,700 |
| 2022-03-14 | 1,640.00 | 1,720.00 | 1,640.00 | 1,690.00 | 1,513.42 | 10,239,000 |
| 2022-03-11 | 1,610.00 | 1,655.00 | 1,605.00 | 1,640.00 | 1,468.64 | 11,162,400 |
| 2022-03-10 | 1,545.00 | 1,620.00 | 1,540.00 | 1,605.00 | 1,437.30 | 15,510,900 |
| 2022-03-09 | 1,535.00 | 1,540.00 | 1,510.00 | 1,530.00 | 1,370.14 | 18,467,200 |
| 2022-03-08 | 1,510.00 | 1,550.00 | 1,500.00 | 1,520.00 | 1,361.18 | 24,101,800 |
| 2022-03-07 | 1,555.00 | 1,565.00 | 1,485.00 | 1,505.00 | 1,347.75 | 18,682,300 |
| 2022-03-04 | 1,680.00 | 1,680.00 | 1,530.00 | 1,550.00 | 1,388.05 | 20,639,400 |
| 2022-03-02 | 1,725.00 | 1,735.00 | 1,630.00 | 1,640.00 | 1,468.64 | 18,845,400 |
| 2022-03-01 | 1,750.00 | 1,765.00 | 1,720.00 | 1,725.00 | 1,544.76 | 7,191,500 |
| 2022-02-25 | 1,735.00 | 1,785.00 | 1,735.00 | 1,750.00 | 1,567.15 | 8,451,200 |
| 2022-02-24 | 1,785.00 | 1,800.00 | 1,725.00 | 1,735.00 | 1,553.72 | 9,111,600 |
| 2022-02-23 | 1,785.00 | 1,820.00 | 1,780.00 | 1,785.00 | 1,598.49 | 7,198,600 |
| 2022-02-22 | 1,820.00 | 1,845.00 | 1,775.00 | 1,785.00 | 1,598.49 | 5,901,400 |
| 2022-02-21 | 1,845.00 | 1,850.00 | 1,815.00 | 1,820.00 | 1,629.83 | 4,048,500 |
| 2022-02-18 | 1,800.00 | 1,850.00 | 1,800.00 | 1,845.00 | 1,652.22 | 5,928,100 |
| 2022-02-17 | 1,810.00 | 1,820.00 | 1,790.00 | 1,800.00 | 1,611.92 | 3,297,300 |
| 2022-02-16 | 1,820.00 | 1,830.00 | 1,790.00 | 1,810.00 | 1,620.88 | 2,761,700 |
| 2022-02-15 | 1,755.00 | 1,815.00 | 1,750.00 | 1,810.00 | 1,620.88 | 5,388,800 |
| 2022-02-14 | 1,785.00 | 1,790.00 | 1,720.00 | 1,755.00 | 1,571.63 | 10,226,400 |
| 2022-02-11 | 1,820.00 | 1,825.00 | 1,750.00 | 1,785.00 | 1,598.49 | 8,668,500 |
| 2022-02-10 | 1,815.00 | 1,835.00 | 1,815.00 | 1,820.00 | 1,629.83 | 4,080,100 |
| 2022-02-09 | 1,860.00 | 1,875.00 | 1,815.00 | 1,815.00 | 1,625.36 | 8,511,200 |
| 2022-02-08 | 1,895.00 | 1,920.00 | 1,860.00 | 1,860.00 | 1,665.66 | 7,506,800 |
| 2022-02-07 | 1,885.00 | 1,900.00 | 1,880.00 | 1,895.00 | 1,697.00 | 1,707,100 |
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.