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
2022-02-041,885.001,910.001,860.001,880.001,683.573,988,100
2022-02-031,885.001,900.001,865.001,880.001,683.572,712,900
2022-02-021,880.001,900.001,875.001,890.001,692.522,338,900
2022-01-311,890.001,920.001,875.001,875.001,679.093,439,900
2022-01-281,940.001,950.001,890.001,890.001,692.526,452,500
2022-01-272,010.002,020.001,910.001,940.001,737.306,085,100
2022-01-262,000.002,020.001,995.002,010.001,799.981,530,600
2022-01-252,040.002,060.002,000.002,000.001,791.033,245,200
2022-01-242,040.002,060.002,020.002,020.001,808.941,722,400
2022-01-212,000.002,030.001,995.002,020.001,808.94882,800
2022-01-202,020.002,040.001,995.002,000.001,791.033,337,700
2022-01-192,090.002,110.002,010.002,020.001,808.941,937,500
2022-01-182,120.002,120.002,080.002,080.001,862.671,237,500
2022-01-172,150.002,150.002,100.002,120.001,898.49642,200
2022-01-142,170.002,170.002,140.002,150.001,925.35509,500
2022-01-132,120.002,170.002,120.002,160.001,934.31961,800
2022-01-122,170.002,170.002,080.002,120.001,898.494,040,200
2022-01-112,200.002,220.002,150.002,170.001,943.262,268,000
2022-01-102,170.002,200.002,170.002,200.001,970.132,433,900
2022-01-072,120.002,170.002,120.002,170.001,943.263,512,800
2022-01-062,100.002,130.002,090.002,120.001,898.492,771,600
2022-01-052,090.002,110.002,070.002,100.001,880.583,997,100
2022-01-042,060.002,100.002,060.002,080.001,862.671,631,200
2022-01-032,040.002,070.002,020.002,050.001,835.803,555,100
2021-12-302,100.002,120.002,040.002,040.001,826.857,206,300
2021-12-292,060.002,110.002,050.002,090.001,871.621,590,500
2021-12-282,000.002,070.002,000.002,060.001,844.761,056,100
2021-12-272,010.002,020.001,995.002,000.001,791.031,703,900
2021-12-242,000.002,020.001,995.002,000.001,791.031,008,400
2021-12-232,010.002,040.001,995.001,995.001,786.551,345,700
2021-12-222,010.002,050.002,000.002,010.001,799.98928,100
2021-12-212,020.002,020.001,995.002,000.001,791.031,943,800
2021-12-202,030.002,060.001,995.002,010.001,799.983,108,500
2021-12-172,070.002,070.002,010.002,030.001,817.892,999,700
2021-12-162,080.002,130.002,060.002,060.001,844.761,669,400
2021-12-152,090.002,100.002,050.002,090.001,871.623,122,700
2021-12-142,140.002,140.002,080.002,090.001,871.623,181,600
2021-12-132,140.002,160.002,110.002,120.001,898.494,705,700
2021-12-102,160.002,170.002,100.002,140.001,916.405,190,300
2021-12-092,160.002,180.002,140.002,150.001,925.353,108,300
2021-12-082,170.002,200.002,150.002,160.001,934.311,846,200
2021-12-072,160.002,180.002,150.002,160.001,934.313,037,700
2021-12-062,170.002,190.002,160.002,160.001,934.311,410,200
2021-12-032,180.002,190.002,150.002,170.001,943.261,190,100
2021-12-022,180.002,210.002,140.002,160.001,934.312,795,100
2021-12-012,180.002,230.002,180.002,180.001,952.222,281,900
2021-11-302,220.002,250.002,180.002,190.001,961.173,216,000
2021-11-292,260.002,280.002,220.002,220.001,988.041,773,800
2021-11-262,300.002,310.002,250.002,260.002,023.862,212,200
2021-11-252,300.002,320.002,290.002,290.002,050.731,901,200
2021-11-242,340.002,340.002,290.002,290.002,050.733,930,300
2021-11-232,380.002,400.002,340.002,340.002,095.501,350,400
2021-11-222,370.002,390.002,350.002,380.002,131.321,381,600
2021-11-192,320.002,380.002,320.002,370.002,122.371,468,000
2021-11-182,360.002,370.002,320.002,320.002,077.592,699,000
2021-11-172,400.002,410.002,340.002,360.002,113.412,721,900
2021-11-162,360.002,410.002,360.002,400.002,149.231,761,700
2021-11-152,400.002,430.002,360.002,360.002,113.41839,900
2021-11-122,390.002,430.002,380.002,400.002,149.231,421,800
2021-11-112,390.002,440.002,390.002,390.002,140.281,775,300
← NewerPage 20 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.