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
2025-05-142,260.002,360.002,250.002,350.002,205.9417,404,300
2025-05-092,220.002,260.002,200.002,220.002,083.919,539,200
2025-05-082,270.002,300.002,220.002,240.002,102.685,722,700
2025-05-072,330.002,340.002,260.002,260.002,121.459,695,000
2025-05-062,330.002,360.002,330.002,330.002,187.164,813,000
2025-05-052,260.002,350.002,250.002,320.002,177.7819,648,700
2025-05-022,280.002,310.002,250.002,260.002,121.4510,653,900
2025-04-302,400.002,400.002,220.002,280.002,140.2341,141,600
2025-04-292,460.002,480.002,450.002,470.002,318.581,387,300
2025-04-282,500.002,530.002,440.002,460.002,309.193,809,700
2025-04-252,410.002,610.002,410.002,480.002,327.9719,160,000
2025-04-242,300.002,430.002,300.002,390.002,243.4919,463,700
2025-04-232,260.002,320.002,250.002,300.002,159.004,342,800
2025-04-222,290.002,320.002,240.002,250.002,112.075,156,600
2025-04-212,090.002,330.002,090.002,290.002,149.6210,994,900
2025-04-172,210.002,220.002,170.002,200.002,065.133,475,000
2025-04-162,170.002,230.002,150.002,210.002,074.524,664,800
2025-04-152,140.002,170.002,090.002,130.001,999.424,394,900
2025-04-142,050.002,170.002,030.002,130.001,999.426,170,000
2025-04-112,080.002,090.002,010.002,050.001,924.334,253,100
2025-04-101,970.002,210.001,970.002,080.001,952.4926,577,400
2025-04-091,880.001,915.001,880.001,900.001,783.5221,946,400
2025-04-081,990.001,990.001,820.001,880.001,764.7511,834,500
2025-03-272,060.002,130.002,030.002,030.001,905.559,015,100
2025-03-262,080.002,130.002,070.002,090.001,961.885,676,800
2025-03-252,040.002,150.002,030.002,090.001,961.886,947,800
2025-03-242,000.002,050.001,985.002,040.001,914.942,556,800
2025-03-212,140.002,140.002,000.002,010.001,886.7817,279,300
2025-03-202,170.002,180.002,130.002,160.002,027.584,152,600
2025-03-192,150.002,180.002,070.002,160.002,027.584,637,500
2025-03-182,160.002,160.002,090.002,140.002,008.817,131,300
2025-03-172,150.002,170.002,120.002,150.002,018.202,403,000
2025-03-142,150.002,160.002,130.002,130.001,999.421,116,900
2025-03-132,190.002,190.002,140.002,150.002,018.202,679,600
2025-03-122,180.002,230.002,170.002,190.002,055.756,547,600
2025-03-112,220.002,240.002,150.002,180.002,046.364,741,100
2025-03-102,310.002,330.002,220.002,220.002,083.917,091,500
2025-03-072,190.002,310.002,150.002,310.002,168.3920,613,000
2025-03-062,150.002,210.002,120.002,190.002,055.758,654,800
2025-03-052,140.002,190.002,120.002,150.002,018.204,697,300
2025-03-042,150.002,150.002,060.002,150.002,018.205,091,800
2025-03-032,150.002,160.002,130.002,150.002,018.204,515,600
2025-02-282,160.002,180.002,110.002,120.001,990.045,714,600
2025-02-272,150.002,220.002,110.002,160.002,027.5810,327,400
2025-02-262,270.002,270.002,100.002,150.002,018.2010,112,100
2025-02-252,270.002,290.002,270.002,270.002,130.841,754,600
2025-02-242,270.002,290.002,240.002,270.002,130.844,308,200
2025-02-212,300.002,330.002,260.002,290.002,149.623,185,000
2025-02-202,300.002,330.002,260.002,290.002,149.624,737,800
2025-02-192,310.002,320.002,280.002,300.002,159.004,013,000
2025-02-182,260.002,360.002,220.002,310.002,168.399,254,800
2025-02-172,280.002,310.002,260.002,270.002,130.841,424,400
2025-02-142,270.002,300.002,230.002,280.002,140.231,776,100
2025-02-132,280.002,310.002,230.002,280.002,140.234,541,900
2025-02-122,250.002,260.002,220.002,250.002,112.072,465,300
2025-02-112,330.002,340.002,220.002,250.002,112.073,895,100
2025-02-102,400.002,400.002,310.002,320.002,177.784,461,100
2025-02-072,420.002,420.002,340.002,400.002,252.874,012,200
2025-02-062,400.002,430.002,340.002,420.002,271.655,085,100
2025-02-052,380.002,380.002,330.002,350.002,205.948,558,700
← NewerPage 7 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.