Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MYOR.JK stock page

Mayora Indah Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-312,580.002,630.002,540.002,600.002,440.6113,093,100
2024-10-302,540.002,610.002,410.002,580.002,421.8423,658,500
2024-10-292,610.002,660.002,550.002,550.002,393.6810,060,400
2024-10-282,610.002,620.002,560.002,610.002,450.005,192,100
2024-10-252,630.002,660.002,600.002,600.002,440.618,067,200
2024-10-242,650.002,650.002,620.002,630.002,468.7710,139,400
2024-10-232,640.002,670.002,640.002,650.002,487.555,399,800
2024-10-222,670.002,680.002,640.002,650.002,487.557,897,600
2024-10-212,680.002,680.002,640.002,660.002,496.938,354,800
2024-10-182,650.002,690.002,650.002,670.002,506.327,128,700
2024-10-172,670.002,680.002,640.002,650.002,487.5512,176,000
2024-10-162,680.002,690.002,640.002,660.002,496.939,971,300
2024-10-152,660.002,680.002,640.002,680.002,515.718,154,000
2024-10-142,640.002,670.002,630.002,650.002,487.556,282,500
2024-10-112,620.002,670.002,610.002,640.002,478.1611,553,700
2024-10-102,720.002,770.002,600.002,620.002,459.3931,391,200
2024-10-092,820.002,820.002,710.002,710.002,543.8719,553,300
2024-10-082,820.002,850.002,800.002,830.002,656.514,825,600
2024-10-072,890.002,910.002,790.002,810.002,637.748,548,900
2024-10-042,880.002,940.002,880.002,880.002,703.457,018,700
2024-10-032,890.002,920.002,820.002,870.002,694.064,839,300
2024-10-022,980.002,980.002,880.002,900.002,722.226,126,700
2024-10-012,850.003,010.002,850.002,970.002,787.9316,777,200
2024-09-302,940.002,960.002,820.002,840.002,665.9010,567,300
2024-09-272,880.002,960.002,870.002,930.002,750.3814,186,800
2024-09-262,760.002,930.002,760.002,870.002,694.0617,232,200
2024-09-252,780.002,800.002,740.002,740.002,572.036,292,200
2024-09-242,770.002,800.002,760.002,770.002,600.196,258,900
2024-09-232,830.002,890.002,760.002,800.002,628.358,911,300
2024-09-202,770.002,900.002,760.002,830.002,656.5112,563,100
2024-09-192,720.002,820.002,720.002,780.002,609.5815,860,300
2024-09-182,710.002,760.002,700.002,730.002,562.643,722,500
2024-09-172,710.002,730.002,700.002,710.002,543.876,182,400
2024-09-132,780.002,810.002,690.002,710.002,543.876,723,300
2024-09-122,700.002,830.002,690.002,780.002,609.587,150,300
2024-09-112,730.002,740.002,690.002,700.002,534.484,159,300
2024-09-102,650.002,740.002,650.002,730.002,562.648,592,700
2024-09-092,680.002,710.002,610.002,640.002,478.1610,370,100
2024-09-062,750.002,780.002,650.002,680.002,515.7111,754,000
2024-09-052,620.002,740.002,620.002,740.002,572.039,223,300
2024-09-042,620.002,630.002,600.002,630.002,468.777,362,400
2024-09-032,620.002,660.002,600.002,610.002,450.003,990,000
2024-09-022,660.002,670.002,610.002,640.002,478.168,153,500
2024-08-302,690.002,690.002,650.002,660.002,496.939,950,400
2024-08-292,680.002,700.002,650.002,690.002,525.097,233,500
2024-08-282,660.002,700.002,650.002,690.002,525.094,568,700
2024-08-272,670.002,670.002,630.002,650.002,487.554,181,300
2024-08-262,680.002,680.002,630.002,650.002,487.557,479,700
2024-08-232,600.002,690.002,600.002,680.002,515.719,691,400
2024-08-222,640.002,660.002,570.002,600.002,440.618,884,800
2024-08-212,660.002,680.002,620.002,640.002,478.168,526,200
2024-08-202,680.002,720.002,650.002,650.002,487.554,724,400
2024-08-192,680.002,740.002,660.002,670.002,506.327,757,000
2024-08-162,720.002,720.002,670.002,680.002,515.714,939,500
2024-08-152,700.002,730.002,620.002,710.002,543.8720,113,900
2024-08-142,610.002,720.002,600.002,700.002,534.4818,683,000
2024-08-132,660.002,660.002,560.002,600.002,440.6111,033,000
2024-08-122,550.002,580.002,550.002,560.002,403.063,036,500
2024-08-092,550.002,570.002,530.002,550.002,393.686,410,100
2024-08-082,590.002,590.002,550.002,560.002,403.066,525,700
← NewerPage 9 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.