Mayora Indah Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,705.00 | 1,740.00 | 1,700.00 | 1,740.00 | 1,740.00 | 3,979,400 |
| 2026-07-24 | 1,745.00 | 1,745.00 | 1,700.00 | 1,705.00 | 1,705.00 | 5,145,000 |
| 2026-07-23 | 1,800.00 | 1,815.00 | 1,745.00 | 1,750.00 | 1,750.00 | 6,515,100 |
| 2026-07-22 | 1,760.00 | 1,850.00 | 1,740.00 | 1,795.00 | 1,795.00 | 16,140,000 |
| 2026-07-21 | 1,790.00 | 1,810.00 | 1,760.00 | 1,760.00 | 1,760.00 | 3,577,000 |
| 2026-07-20 | 1,750.00 | 1,785.00 | 1,745.00 | 1,785.00 | 1,785.00 | 3,562,800 |
| 2026-07-17 | 1,740.00 | 1,755.00 | 1,725.00 | 1,750.00 | 1,750.00 | 5,605,000 |
| 2026-07-16 | 1,770.00 | 1,785.00 | 1,740.00 | 1,740.00 | 1,740.00 | 8,045,400 |
| 2026-07-15 | 1,735.00 | 1,780.00 | 1,725.00 | 1,770.00 | 1,770.00 | 7,534,400 |
| 2026-07-14 | 1,725.00 | 1,740.00 | 1,715.00 | 1,735.00 | 1,735.00 | 2,657,900 |
| 2026-07-13 | 1,720.00 | 1,725.00 | 1,710.00 | 1,715.00 | 1,715.00 | 1,723,300 |
| 2026-07-10 | 1,725.00 | 1,725.00 | 1,710.00 | 1,715.00 | 1,715.00 | 1,951,600 |
| 2026-07-09 | 1,730.00 | 1,730.00 | 1,705.00 | 1,730.00 | 1,730.00 | 4,334,500 |
| 2026-07-08 | 1,730.00 | 1,740.00 | 1,715.00 | 1,725.00 | 1,725.00 | 3,498,700 |
| 2026-07-07 | 1,775.00 | 1,775.00 | 1,720.00 | 1,730.00 | 1,730.00 | 6,252,500 |
| 2026-07-06 | 1,785.00 | 1,785.00 | 1,755.00 | 1,775.00 | 1,775.00 | 2,179,000 |
| 2026-07-03 | 1,760.00 | 1,805.00 | 1,760.00 | 1,785.00 | 1,785.00 | 3,203,700 |
| 2026-07-02 | 1,805.00 | 1,805.00 | 1,740.00 | 1,745.00 | 1,745.00 | 12,098,200 |
| 2026-07-01 | 1,865.00 | 1,865.00 | 1,775.00 | 1,810.00 | 1,810.00 | 4,759,700 |
| 2026-06-30 | 1,870.00 | 1,870.00 | 1,810.00 | 1,835.00 | 1,835.00 | 10,110,700 |
| 2026-06-29 | 1,875.00 | 1,890.00 | 1,840.00 | 1,870.00 | 1,870.00 | 4,572,900 |
| 2026-06-26 | 1,895.00 | 1,900.00 | 1,845.00 | 1,870.00 | 1,870.00 | 2,591,400 |
| 2026-06-25 | 1,855.00 | 1,900.00 | 1,835.00 | 1,895.00 | 1,895.00 | 9,514,900 |
| 2026-06-24 | 1,850.00 | 1,880.00 | 1,825.00 | 1,855.00 | 1,855.00 | 8,699,400 |
| 2026-06-23 | 1,855.00 | 1,860.00 | 1,805.00 | 1,815.00 | 1,815.00 | 2,235,200 |
| 2026-06-22 | 1,950.00 | 1,950.00 | 1,840.00 | 1,850.00 | 1,850.00 | 7,626,800 |
| 2026-06-19 | 1,745.00 | 1,990.00 | 1,745.00 | 1,990.00 | 1,990.00 | 24,117,500 |
| 2026-06-18 | 1,770.00 | 1,780.00 | 1,725.00 | 1,745.00 | 1,745.00 | 1,418,000 |
| 2026-06-17 | 1,755.00 | 1,775.00 | 1,755.00 | 1,770.00 | 1,770.00 | 3,447,500 |
| 2026-06-16 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 0 |
| 2026-06-15 | 1,700.00 | 1,745.00 | 1,680.00 | 1,745.00 | 1,745.00 | 11,048,800 |
| 2026-06-12 | 1,645.00 | 1,700.00 | 1,630.00 | 1,700.00 | 1,640.00 | 7,817,400 |
| 2026-06-11 | 1,610.00 | 1,680.00 | 1,605.00 | 1,645.00 | 1,586.94 | 7,079,900 |
| 2026-06-10 | 1,600.00 | 1,645.00 | 1,600.00 | 1,600.00 | 1,543.53 | 11,537,700 |
| 2026-06-09 | 1,630.00 | 1,670.00 | 1,615.00 | 1,650.00 | 1,591.76 | 3,872,300 |
| 2026-06-08 | 1,690.00 | 1,690.00 | 1,560.00 | 1,630.00 | 1,572.47 | 5,251,000 |
| 2026-06-05 | 1,770.00 | 1,810.00 | 1,690.00 | 1,690.00 | 1,630.35 | 5,207,500 |
| 2026-06-04 | 1,755.00 | 1,765.00 | 1,700.00 | 1,760.00 | 1,697.88 | 10,104,300 |
| 2026-06-03 | 1,815.00 | 1,825.00 | 1,720.00 | 1,750.00 | 1,688.24 | 13,231,400 |
| 2026-06-02 | 1,835.00 | 1,855.00 | 1,775.00 | 1,815.00 | 1,750.94 | 6,302,300 |
| 2026-06-01 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,775.06 | 0 |
| 2026-05-29 | 1,850.00 | 1,885.00 | 1,810.00 | 1,840.00 | 1,775.06 | 5,630,400 |
| 2026-05-28 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,784.71 | 0 |
| 2026-05-27 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,784.71 | 0 |
| 2026-05-26 | 1,890.00 | 1,895.00 | 1,820.00 | 1,850.00 | 1,784.71 | 6,233,300 |
| 2026-05-25 | 1,865.00 | 1,910.00 | 1,850.00 | 1,890.00 | 1,823.29 | 6,516,000 |
| 2026-05-22 | 1,820.00 | 1,875.00 | 1,820.00 | 1,860.00 | 1,794.35 | 4,761,400 |
| 2026-05-21 | 1,900.00 | 1,900.00 | 1,830.00 | 1,850.00 | 1,784.71 | 12,096,800 |
| 2026-05-20 | 1,815.00 | 1,905.00 | 1,750.00 | 1,865.00 | 1,799.18 | 32,489,400 |
| 2026-05-19 | 1,780.00 | 1,815.00 | 1,760.00 | 1,815.00 | 1,750.94 | 5,658,400 |
| 2026-05-18 | 1,765.00 | 1,805.00 | 1,730.00 | 1,780.00 | 1,717.18 | 8,470,000 |
| 2026-05-15 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,693.06 | 0 |
| 2026-05-14 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,693.06 | 0 |
| 2026-05-13 | 1,770.00 | 1,775.00 | 1,705.00 | 1,755.00 | 1,693.06 | 7,106,000 |
| 2026-05-12 | 1,780.00 | 1,800.00 | 1,755.00 | 1,770.00 | 1,707.53 | 9,876,600 |
| 2026-05-11 | 1,865.00 | 1,865.00 | 1,775.00 | 1,780.00 | 1,717.18 | 6,656,300 |
| 2026-05-08 | 1,820.00 | 1,865.00 | 1,815.00 | 1,835.00 | 1,770.24 | 12,596,900 |
| 2026-05-07 | 1,785.00 | 1,825.00 | 1,770.00 | 1,820.00 | 1,755.76 | 10,644,700 |
| 2026-05-06 | 1,785.00 | 1,785.00 | 1,755.00 | 1,770.00 | 1,707.53 | 12,916,200 |
| 2026-05-05 | 1,780.00 | 1,790.00 | 1,750.00 | 1,785.00 | 1,722.00 | 13,853,900 |
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.