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
2025-11-052,140.002,150.002,080.002,120.002,045.1822,832,100
2025-11-042,190.002,210.002,120.002,160.002,083.7615,204,000
2025-11-032,170.002,200.002,150.002,180.002,103.0617,660,000
2025-10-312,240.002,250.002,130.002,130.002,054.8215,722,400
2025-10-302,370.002,380.002,240.002,240.002,160.9415,496,000
2025-10-292,270.002,370.002,250.002,350.002,267.0614,008,100
2025-10-282,170.002,280.002,140.002,240.002,160.9420,876,200
2025-10-272,130.002,150.002,090.002,140.002,064.475,535,400
2025-10-242,200.002,230.002,100.002,110.002,035.5315,722,200
2025-10-232,230.002,280.002,180.002,190.002,112.718,747,900
2025-10-222,220.002,260.002,180.002,220.002,141.655,940,500
2025-10-212,220.002,250.002,160.002,220.002,141.658,893,500
2025-10-202,200.002,270.002,180.002,230.002,151.2912,539,400
2025-10-172,200.002,220.002,170.002,190.002,112.717,148,400
2025-10-162,140.002,210.002,130.002,210.002,132.008,875,700
2025-10-152,110.002,200.002,090.002,090.002,016.2413,680,000
2025-10-142,190.002,190.002,100.002,110.002,035.538,524,000
2025-10-132,140.002,210.002,100.002,150.002,074.128,129,300
2025-10-102,200.002,230.002,130.002,150.002,074.127,515,100
2025-10-092,210.002,210.002,160.002,190.002,112.715,104,500
2025-10-082,140.002,200.002,130.002,200.002,122.355,093,700
2025-10-072,200.002,210.002,100.002,130.002,054.829,083,600
2025-10-062,190.002,230.002,170.002,200.002,122.356,992,900
2025-10-032,170.002,200.002,130.002,190.002,112.7115,541,100
2025-10-022,090.002,170.002,080.002,160.002,083.7614,913,300
2025-10-012,040.002,080.002,030.002,080.002,006.5910,086,100
2025-09-302,020.002,050.002,010.002,030.001,958.356,681,000
2025-09-292,030.002,050.002,010.002,030.001,958.357,717,600
2025-09-261,990.002,060.001,990.002,010.001,939.069,214,400
2025-09-252,050.002,050.001,970.001,990.001,919.7621,998,600
2025-09-242,060.002,060.002,020.002,030.001,958.357,909,300
2025-09-232,080.002,110.002,030.002,060.001,987.298,137,900
2025-09-222,050.002,080.002,020.002,060.001,987.294,542,300
2025-09-192,030.002,050.002,010.002,040.001,968.008,389,200
2025-09-182,080.002,090.002,050.002,050.001,977.653,788,900
2025-09-172,070.002,090.002,040.002,070.001,996.947,338,400
2025-09-162,050.002,080.002,040.002,070.001,996.946,025,800
2025-09-152,080.002,100.002,030.002,030.001,958.355,498,000
2025-09-122,070.002,120.002,060.002,080.002,006.595,609,000
2025-09-112,120.002,130.002,050.002,050.001,977.654,137,700
2025-09-102,120.002,140.002,090.002,120.002,045.181,670,100
2025-09-092,120.002,130.002,090.002,120.002,045.182,508,600
2025-09-082,130.002,170.002,110.002,120.002,045.182,867,800
2025-09-052,130.002,130.002,130.002,130.002,054.820
2025-09-042,130.002,130.002,080.002,130.002,054.822,719,700
2025-09-032,140.002,150.002,100.002,100.002,025.881,435,100
2025-09-022,090.002,140.002,080.002,110.002,035.533,448,600
2025-09-012,090.002,110.002,030.002,100.002,025.889,044,800
2025-08-292,140.002,150.002,080.002,100.002,025.886,430,400
2025-08-282,150.002,200.002,140.002,150.002,074.123,841,700
2025-08-272,210.002,220.002,150.002,150.002,074.127,994,700
2025-08-262,200.002,230.002,200.002,200.002,122.353,617,100
2025-08-252,220.002,240.002,200.002,200.002,122.353,616,500
2025-08-222,280.002,290.002,200.002,220.002,141.653,076,000
2025-08-212,190.002,280.002,190.002,260.002,180.249,208,000
2025-08-202,170.002,230.002,150.002,210.002,132.006,768,300
2025-08-192,200.002,220.002,170.002,190.002,112.715,418,900
2025-08-182,200.002,200.002,200.002,200.002,122.350
2025-08-152,220.002,220.002,130.002,200.002,122.356,938,100
2025-08-142,210.002,250.002,200.002,230.002,151.2921,874,000
← NewerPage 5 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.