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
2025-08-132,210.002,230.002,150.002,200.002,122.3511,265,700
2025-08-122,200.002,230.002,190.002,230.002,151.294,030,200
2025-08-112,220.002,230.002,190.002,190.002,112.714,072,400
2025-08-082,220.002,220.002,180.002,210.002,132.003,661,200
2025-08-072,220.002,220.002,170.002,210.002,132.004,050,100
2025-08-062,260.002,270.002,190.002,220.002,141.654,808,800
2025-08-052,340.002,350.002,230.002,260.002,180.248,327,200
2025-08-042,290.002,350.002,290.002,340.002,257.4115,578,200
2025-08-012,260.002,290.002,220.002,280.002,199.5317,269,100
2025-07-312,160.002,270.002,120.002,230.002,151.2914,080,800
2025-07-302,210.002,220.002,150.002,170.002,093.4115,588,800
2025-07-292,150.002,210.002,130.002,210.002,132.0014,524,100
2025-07-282,060.002,170.002,060.002,130.002,054.8218,175,100
2025-07-252,060.002,080.002,030.002,060.001,987.299,652,400
2025-07-242,010.002,060.002,010.002,040.001,968.008,086,000
2025-07-232,010.002,020.001,995.002,010.001,939.066,913,000
2025-07-222,090.002,090.002,000.002,010.001,939.0611,353,400
2025-07-212,050.002,090.002,000.002,070.001,996.948,410,300
2025-07-182,050.002,060.002,030.002,030.001,958.356,436,500
2025-07-172,020.002,050.001,990.002,030.001,958.3510,962,800
2025-07-162,030.002,050.001,975.001,990.001,919.7618,695,400
2025-07-152,080.002,080.002,020.002,030.001,958.356,408,900
2025-07-142,160.002,170.002,060.002,080.002,006.597,380,600
2025-07-112,110.002,170.002,110.002,150.002,074.123,001,400
2025-07-102,110.002,130.002,080.002,110.002,035.536,507,100
2025-07-092,110.002,130.002,070.002,110.002,035.533,651,800
2025-07-082,140.002,150.002,110.002,110.002,035.532,140,700
2025-07-072,140.002,170.002,110.002,140.002,064.471,183,100
2025-07-042,160.002,190.002,130.002,140.002,064.471,605,300
2025-07-032,190.002,200.002,150.002,150.002,074.122,157,400
2025-07-022,180.002,210.002,170.002,180.002,103.069,581,900
2025-07-012,100.002,200.002,080.002,170.002,093.4121,806,000
2025-06-302,100.002,140.002,080.002,090.002,016.247,055,200
2025-06-262,080.002,100.002,050.002,100.002,025.8813,106,100
2025-06-252,050.002,080.002,010.002,050.001,977.656,390,700
2025-06-242,020.002,080.002,010.002,050.001,977.6510,313,700
2025-06-231,985.002,020.001,935.002,000.001,929.4114,592,600
2025-06-202,010.002,020.001,950.001,995.001,924.5931,263,500
2025-06-192,020.002,040.002,000.002,010.001,939.0617,324,400
2025-06-182,100.002,100.002,030.002,040.001,914.9412,923,400
2025-06-172,090.002,100.002,060.002,070.001,943.109,227,500
2025-06-162,080.002,110.002,080.002,090.001,961.885,867,300
2025-06-132,100.002,110.002,070.002,070.001,943.104,825,700
2025-06-122,150.002,150.002,080.002,090.001,961.8811,874,700
2025-06-112,180.002,230.002,110.002,160.002,027.5810,400,200
2025-06-102,150.002,180.002,090.002,120.001,990.048,445,600
2025-06-052,120.002,210.002,110.002,150.002,018.208,809,500
2025-06-042,190.002,190.002,060.002,100.001,971.266,630,600
2025-06-032,230.002,230.002,170.002,180.002,046.365,055,000
2025-06-022,280.002,280.002,210.002,230.002,093.293,046,700
2025-05-282,300.002,310.002,260.002,280.002,140.236,752,600
2025-05-272,280.002,300.002,280.002,290.002,149.623,110,900
2025-05-262,270.002,310.002,260.002,290.002,149.623,397,800
2025-05-232,270.002,330.002,270.002,290.002,149.626,669,600
2025-05-222,270.002,350.002,240.002,260.002,121.4514,399,000
2025-05-212,250.002,270.002,210.002,260.002,121.459,963,500
2025-05-202,290.002,310.002,230.002,230.002,093.295,421,000
2025-05-192,300.002,310.002,270.002,290.002,149.626,841,300
2025-05-162,320.002,340.002,270.002,290.002,149.6210,157,200
2025-05-152,350.002,380.002,300.002,310.002,168.398,305,700
← NewerPage 6 of 21 · 1,218 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.