Mayora Indah Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,350.00 | 1,385.00 | 1,275.00 | 1,345.00 | 1,345.00 | 20,550,700 |
| 2026-10-16 | 1,300.00 | 1,430.00 | 1,260.00 | 1,370.00 | 1,370.00 | 27,381,400 |
| 2026-10-15 | 1,440.00 | 1,475.00 | 1,420.00 | 1,470.00 | 1,470.00 | 14,416,900 |
| 2026-10-14 | 1,390.00 | 1,440.00 | 1,385.00 | 1,435.00 | 1,435.00 | 10,295,500 |
| 2026-10-13 | 1,370.00 | 1,395.00 | 1,365.00 | 1,375.00 | 1,375.00 | 5,933,800 |
| 2026-10-12 | 1,380.00 | 1,410.00 | 1,370.00 | 1,370.00 | 1,370.00 | 7,087,700 |
| 2026-10-09 | 1,380.00 | 1,390.00 | 1,370.00 | 1,375.00 | 1,375.00 | 3,340,700 |
| 2026-10-08 | 1,375.00 | 1,395.00 | 1,370.00 | 1,375.00 | 1,375.00 | 3,594,600 |
| 2026-10-07 | 1,405.00 | 1,410.00 | 1,370.00 | 1,370.00 | 1,370.00 | 13,042,500 |
| 2026-10-06 | 1,390.00 | 1,415.00 | 1,380.00 | 1,405.00 | 1,405.00 | 9,607,200 |
| 2026-10-05 | 1,380.00 | 1,390.00 | 1,355.00 | 1,390.00 | 1,390.00 | 3,871,900 |
| 2026-10-02 | 1,385.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,370.00 | 7,772,800 |
| 2026-10-01 | 1,390.00 | 1,395.00 | 1,365.00 | 1,370.00 | 1,370.00 | 6,182,100 |
| 2026-09-30 | 1,390.00 | 1,415.00 | 1,380.00 | 1,390.00 | 1,390.00 | 13,765,800 |
| 2026-09-29 | 1,405.00 | 1,415.00 | 1,365.00 | 1,390.00 | 1,390.00 | 13,834,600 |
| 2026-09-28 | 1,435.00 | 1,440.00 | 1,405.00 | 1,405.00 | 1,405.00 | 8,624,800 |
| 2026-09-25 | 1,445.00 | 1,450.00 | 1,430.00 | 1,435.00 | 1,435.00 | 8,382,200 |
| 2026-09-24 | 1,500.00 | 1,500.00 | 1,445.00 | 1,450.00 | 1,450.00 | 15,658,000 |
| 2026-09-23 | 1,485.00 | 1,505.00 | 1,485.00 | 1,500.00 | 1,500.00 | 9,185,500 |
| 2026-09-22 | 1,520.00 | 1,520.00 | 1,485.00 | 1,485.00 | 1,485.00 | 12,431,100 |
| 2026-09-21 | 1,510.00 | 1,520.00 | 1,490.00 | 1,510.00 | 1,510.00 | 7,968,600 |
Page 1 of 1 · 21 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 60.0000 IDR |
| 2025-06-19 | 55.0000 IDR |
| 2024-06-25 | 55.0000 IDR |
| 2023-06-22 | 35.0000 IDR |
| 2022-07-07 | 21.0000 IDR |
| 2021-08-03 | 52.0000 IDR |
| 2020-07-07 | 30.0000 IDR |
| 2019-07-01 | 29.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.