Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MYOR.JK stock page

Mayora Indah Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-282,200.002,320.002,200.002,280.002,199.5317,982,200
2026-01-272,350.002,360.002,240.002,270.002,189.8812,353,800
2026-01-262,280.002,370.002,250.002,340.002,257.4112,171,600
2026-01-232,220.002,300.002,150.002,280.002,199.5310,938,700
2026-01-222,170.002,250.002,150.002,190.002,112.7125,982,700
2026-01-212,150.002,170.002,110.002,170.002,093.419,075,000
2026-01-202,130.002,160.002,100.002,150.002,074.1213,015,900
2026-01-192,060.002,150.002,050.002,130.002,054.8226,924,600
2026-01-162,040.002,040.002,040.002,040.001,968.000
2026-01-152,030.002,050.002,010.002,040.001,968.0014,254,900
2026-01-142,070.002,070.002,020.002,020.001,948.7119,184,300
2026-01-132,090.002,100.002,060.002,070.001,996.946,478,700
2026-01-122,090.002,100.002,060.002,090.002,016.249,917,000
2026-01-092,100.002,120.002,070.002,090.002,016.2412,068,200
2026-01-082,100.002,120.002,100.002,100.002,025.885,411,000
2026-01-072,160.002,160.002,090.002,100.002,025.8811,489,500
2026-01-062,170.002,180.002,130.002,160.002,083.7610,084,900
2026-01-052,180.002,190.002,150.002,180.002,103.065,360,100
2026-01-022,140.002,200.002,140.002,180.002,103.067,643,700
2026-01-012,130.002,130.002,130.002,130.002,054.820
2025-12-312,130.002,130.002,130.002,130.002,054.820
2025-12-302,120.002,150.002,080.002,130.002,054.828,540,000
2025-12-292,160.002,180.002,110.002,110.002,035.533,325,200
2025-12-262,150.002,150.002,150.002,150.002,074.120
2025-12-252,150.002,150.002,150.002,150.002,074.120
2025-12-242,180.002,200.002,150.002,150.002,074.122,217,200
2025-12-232,210.002,220.002,170.002,180.002,103.063,244,600
2025-12-222,210.002,250.002,190.002,200.002,122.356,619,700
2025-12-192,140.002,200.002,080.002,190.002,112.7113,963,300
2025-12-182,110.002,160.002,110.002,120.002,045.182,953,100
2025-12-172,150.002,160.002,110.002,110.002,035.538,235,900
2025-12-162,150.002,180.002,100.002,130.002,054.827,933,100
2025-12-152,120.002,170.002,120.002,120.002,045.185,046,200
2025-12-122,170.002,170.002,110.002,120.002,045.184,320,700
2025-12-112,200.002,200.002,130.002,170.002,093.414,734,700
2025-12-102,210.002,220.002,190.002,200.002,122.358,049,000
2025-12-092,230.002,250.002,170.002,180.002,103.0613,247,000
2025-12-082,150.002,220.002,140.002,200.002,122.359,945,400
2025-12-052,150.002,180.002,130.002,150.002,074.123,328,600
2025-12-042,110.002,150.002,110.002,140.002,064.473,131,100
2025-12-032,140.002,140.002,090.002,100.002,025.887,092,200
2025-12-022,180.002,180.002,130.002,130.002,054.824,401,200
2025-12-012,180.002,190.002,140.002,150.002,074.123,984,300
2025-11-282,140.002,190.002,140.002,180.002,103.0610,913,400
2025-11-272,180.002,200.002,120.002,130.002,054.829,904,900
2025-11-262,110.002,200.002,100.002,180.002,103.0622,464,300
2025-11-252,100.002,140.002,090.002,100.002,025.8819,663,900
2025-11-242,110.002,130.002,100.002,100.002,025.887,865,400
2025-11-212,100.002,120.002,100.002,110.002,035.535,886,200
2025-11-202,100.002,120.002,100.002,120.002,045.185,172,300
2025-11-192,120.002,140.002,100.002,100.002,025.889,072,100
2025-11-182,120.002,120.002,080.002,120.002,045.184,557,200
2025-11-172,120.002,150.002,110.002,120.002,045.188,171,600
2025-11-142,100.002,140.002,080.002,100.002,025.8812,346,100
2025-11-132,120.002,130.002,080.002,100.002,025.888,513,200
2025-11-122,050.002,150.002,040.002,120.002,045.1836,696,200
2025-11-112,060.002,070.002,030.002,050.001,977.6513,501,900
2025-11-102,050.002,070.002,040.002,050.001,977.6514,483,300
2025-11-072,030.002,060.002,010.002,050.001,977.6519,661,100
2025-11-062,120.002,130.002,030.002,030.001,958.3533,682,800
← NewerPage 4 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.