Mayora Indah Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,725.00 | 1,780.00 | 1,705.00 | 1,770.00 | 1,707.53 | 16,589,900 |
| 2026-05-01 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,644.82 | 0 |
| 2026-04-30 | 1,770.00 | 1,770.00 | 1,705.00 | 1,705.00 | 1,644.82 | 23,363,000 |
| 2026-04-29 | 1,800.00 | 1,800.00 | 1,770.00 | 1,780.00 | 1,717.18 | 9,847,800 |
| 2026-04-28 | 1,840.00 | 1,845.00 | 1,785.00 | 1,800.00 | 1,736.47 | 12,660,900 |
| 2026-04-27 | 1,815.00 | 1,850.00 | 1,815.00 | 1,840.00 | 1,775.06 | 10,660,800 |
| 2026-04-24 | 1,830.00 | 1,840.00 | 1,810.00 | 1,815.00 | 1,750.94 | 15,032,500 |
| 2026-04-23 | 1,780.00 | 1,825.00 | 1,770.00 | 1,820.00 | 1,755.76 | 10,537,400 |
| 2026-04-22 | 1,780.00 | 1,785.00 | 1,750.00 | 1,760.00 | 1,697.88 | 28,230,500 |
| 2026-04-21 | 1,835.00 | 1,840.00 | 1,770.00 | 1,775.00 | 1,712.35 | 26,167,200 |
| 2026-04-20 | 1,880.00 | 1,890.00 | 1,820.00 | 1,835.00 | 1,770.24 | 14,381,900 |
| 2026-04-17 | 1,905.00 | 1,920.00 | 1,865.00 | 1,875.00 | 1,808.82 | 10,729,700 |
| 2026-04-16 | 1,885.00 | 1,905.00 | 1,865.00 | 1,905.00 | 1,837.76 | 12,195,900 |
| 2026-04-15 | 1,910.00 | 1,925.00 | 1,875.00 | 1,885.00 | 1,818.47 | 11,628,400 |
| 2026-04-14 | 1,910.00 | 1,940.00 | 1,900.00 | 1,910.00 | 1,842.59 | 11,535,700 |
| 2026-04-13 | 1,900.00 | 1,915.00 | 1,890.00 | 1,905.00 | 1,837.76 | 8,520,900 |
| 2026-04-10 | 1,940.00 | 1,955.00 | 1,895.00 | 1,900.00 | 1,832.94 | 18,219,200 |
| 2026-04-09 | 1,990.00 | 1,995.00 | 1,925.00 | 1,940.00 | 1,871.53 | 4,207,500 |
| 2026-04-08 | 1,880.00 | 2,000.00 | 1,880.00 | 1,980.00 | 1,910.12 | 27,361,500 |
| 2026-04-07 | 1,855.00 | 1,865.00 | 1,825.00 | 1,840.00 | 1,775.06 | 3,577,200 |
| 2026-04-06 | 1,865.00 | 1,865.00 | 1,830.00 | 1,855.00 | 1,789.53 | 3,036,900 |
| 2026-04-02 | 1,875.00 | 1,890.00 | 1,820.00 | 1,865.00 | 1,799.18 | 12,238,700 |
| 2026-04-01 | 1,860.00 | 1,900.00 | 1,850.00 | 1,875.00 | 1,808.82 | 10,694,800 |
| 2026-03-31 | 1,845.00 | 1,865.00 | 1,820.00 | 1,830.00 | 1,765.41 | 14,495,400 |
| 2026-03-30 | 1,850.00 | 1,860.00 | 1,830.00 | 1,830.00 | 1,765.41 | 8,452,700 |
| 2026-03-27 | 1,890.00 | 1,890.00 | 1,840.00 | 1,860.00 | 1,794.35 | 6,332,100 |
| 2026-03-26 | 1,845.00 | 1,905.00 | 1,845.00 | 1,875.00 | 1,808.82 | 15,085,800 |
| 2026-03-25 | 1,840.00 | 1,865.00 | 1,825.00 | 1,845.00 | 1,779.88 | 10,110,000 |
| 2026-03-17 | 1,890.00 | 1,890.00 | 1,800.00 | 1,840.00 | 1,775.06 | 15,869,100 |
| 2026-03-16 | 1,790.00 | 1,895.00 | 1,740.00 | 1,865.00 | 1,799.18 | 12,408,300 |
| 2026-03-13 | 1,845.00 | 1,855.00 | 1,785.00 | 1,790.00 | 1,726.82 | 9,206,800 |
| 2026-03-12 | 1,865.00 | 1,900.00 | 1,830.00 | 1,855.00 | 1,789.53 | 16,875,600 |
| 2026-03-11 | 1,925.00 | 1,925.00 | 1,860.00 | 1,870.00 | 1,804.00 | 9,610,000 |
| 2026-03-10 | 1,940.00 | 1,965.00 | 1,875.00 | 1,920.00 | 1,852.24 | 17,121,000 |
| 2026-03-09 | 1,960.00 | 1,960.00 | 1,870.00 | 1,875.00 | 1,808.82 | 18,535,200 |
| 2026-03-06 | 1,990.00 | 2,030.00 | 1,975.00 | 2,010.00 | 1,939.06 | 6,779,900 |
| 2026-03-05 | 2,000.00 | 2,030.00 | 1,970.00 | 1,985.00 | 1,914.94 | 11,096,900 |
| 2026-03-04 | 2,040.00 | 2,040.00 | 1,965.00 | 1,990.00 | 1,919.76 | 15,845,800 |
| 2026-03-03 | 2,010.00 | 2,090.00 | 1,995.00 | 2,040.00 | 1,968.00 | 22,417,100 |
| 2026-03-02 | 2,070.00 | 2,090.00 | 2,010.00 | 2,010.00 | 1,939.06 | 19,406,600 |
| 2026-02-27 | 2,100.00 | 2,140.00 | 2,070.00 | 2,110.00 | 2,035.53 | 12,802,100 |
| 2026-02-26 | 2,210.00 | 2,220.00 | 2,100.00 | 2,110.00 | 2,035.53 | 16,747,900 |
| 2026-02-25 | 2,140.00 | 2,210.00 | 2,140.00 | 2,190.00 | 2,112.71 | 14,555,700 |
| 2026-02-24 | 2,180.00 | 2,220.00 | 2,120.00 | 2,140.00 | 2,064.47 | 18,059,900 |
| 2026-02-23 | 2,230.00 | 2,280.00 | 2,180.00 | 2,180.00 | 2,103.06 | 21,207,200 |
| 2026-02-20 | 2,230.00 | 2,260.00 | 2,210.00 | 2,230.00 | 2,151.29 | 13,142,800 |
| 2026-02-19 | 2,300.00 | 2,310.00 | 2,210.00 | 2,230.00 | 2,151.29 | 11,017,100 |
| 2026-02-18 | 2,250.00 | 2,330.00 | 2,220.00 | 2,290.00 | 2,209.18 | 9,507,200 |
| 2026-02-13 | 2,310.00 | 2,320.00 | 2,210.00 | 2,250.00 | 2,170.59 | 20,281,500 |
| 2026-02-12 | 2,370.00 | 2,380.00 | 2,310.00 | 2,310.00 | 2,228.47 | 7,511,200 |
| 2026-02-11 | 2,370.00 | 2,380.00 | 2,340.00 | 2,370.00 | 2,286.35 | 7,338,500 |
| 2026-02-10 | 2,440.00 | 2,440.00 | 2,360.00 | 2,360.00 | 2,276.71 | 10,933,200 |
| 2026-02-09 | 2,420.00 | 2,490.00 | 2,340.00 | 2,490.00 | 2,402.12 | 13,013,100 |
| 2026-02-06 | 2,290.00 | 2,430.00 | 2,250.00 | 2,420.00 | 2,334.59 | 16,883,000 |
| 2026-02-05 | 2,300.00 | 2,430.00 | 2,300.00 | 2,300.00 | 2,218.82 | 17,332,400 |
| 2026-02-04 | 2,360.00 | 2,360.00 | 2,300.00 | 2,300.00 | 2,218.82 | 5,869,400 |
| 2026-02-03 | 2,330.00 | 2,360.00 | 2,300.00 | 2,360.00 | 2,276.71 | 11,058,500 |
| 2026-02-02 | 2,340.00 | 2,370.00 | 2,290.00 | 2,360.00 | 2,276.71 | 15,210,000 |
| 2026-01-30 | 2,250.00 | 2,350.00 | 2,240.00 | 2,310.00 | 2,228.47 | 19,542,900 |
| 2026-01-29 | 2,270.00 | 2,280.00 | 2,120.00 | 2,210.00 | 2,132.00 | 12,850,800 |
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.