See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.65▼ 1.57%
← MYOR.JK stock page

Mayora Indah Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
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
2025-02-042,370.002,370.002,320.002,370.002,224.716,091,500
2025-02-032,390.002,440.002,290.002,330.002,187.1616,616,200
2025-01-312,520.002,520.002,450.002,450.002,299.811,492,000
2025-01-302,520.002,540.002,460.002,500.002,346.741,286,900
2025-01-242,510.002,550.002,470.002,520.002,365.521,186,500
2025-01-232,510.002,520.002,490.002,500.002,346.741,017,100
2025-01-222,450.002,520.002,440.002,510.002,356.139,552,900
2025-01-212,460.002,460.002,410.002,440.002,290.426,444,000
2025-01-202,510.002,520.002,420.002,460.002,309.196,425,700
2025-01-172,610.002,610.002,480.002,500.002,346.745,855,200
2025-01-162,610.002,630.002,570.002,610.002,450.004,137,700
2025-01-152,510.002,610.002,510.002,610.002,450.001,762,800
2025-01-142,550.002,550.002,470.002,500.002,346.744,693,600
2025-01-132,700.002,700.002,540.002,550.002,393.684,137,000
2025-01-102,730.002,740.002,710.002,710.002,543.87683,200
2025-01-092,740.002,760.002,700.002,730.002,562.641,109,100
2025-01-082,700.002,770.002,700.002,750.002,581.422,585,100
2025-01-072,680.002,720.002,670.002,710.002,543.87836,700
2025-01-062,760.002,760.002,670.002,680.002,515.712,144,900
2025-01-032,780.002,780.002,710.002,760.002,590.802,228,300
2025-01-022,780.002,780.002,710.002,780.002,609.583,513,500
2024-12-302,740.002,780.002,710.002,780.002,609.5810,314,100
2024-12-272,700.002,740.002,690.002,740.002,572.032,911,800
2024-12-242,740.002,740.002,680.002,700.002,534.481,478,900
2024-12-232,660.002,740.002,660.002,730.002,562.644,362,400
2024-12-202,680.002,730.002,660.002,660.002,496.932,086,100
2024-12-192,680.002,730.002,670.002,670.002,506.322,803,900
2024-12-182,730.002,730.002,660.002,670.002,506.321,690,400
2024-12-172,740.002,740.002,670.002,730.002,562.64637,700
2024-12-162,730.002,750.002,710.002,730.002,562.645,278,600
2024-12-132,700.002,720.002,670.002,700.002,534.486,041,100
2024-12-122,720.002,720.002,650.002,680.002,515.713,112,400
2024-12-112,730.002,740.002,700.002,720.002,553.252,568,800
2024-12-102,730.002,740.002,700.002,730.002,562.642,602,300
2024-12-092,730.002,740.002,720.002,730.002,562.642,641,700
2024-12-062,730.002,740.002,720.002,730.002,562.64321,600
2024-12-052,770.002,790.002,700.002,720.002,553.255,792,800
2024-12-042,780.002,790.002,730.002,780.002,609.584,363,000
2024-12-032,730.002,790.002,730.002,740.002,572.034,500,200
2024-12-022,740.002,770.002,700.002,730.002,562.646,146,000
2024-11-292,720.002,750.002,660.002,700.002,534.484,609,600
2024-11-282,760.002,770.002,670.002,720.002,553.254,130,800
2024-11-262,730.002,760.002,710.002,740.002,572.036,911,300
2024-11-252,750.002,790.002,720.002,730.002,562.645,609,000
2024-11-222,740.002,790.002,730.002,750.002,581.426,358,900
2024-11-212,630.002,770.002,630.002,730.002,562.6413,945,700
2024-11-202,670.002,670.002,600.002,650.002,487.555,765,300
2024-11-192,630.002,670.002,610.002,670.002,506.327,404,400
2024-11-182,570.002,640.002,550.002,610.002,450.003,016,100
2024-11-152,570.002,600.002,550.002,570.002,412.451,930,800
2024-11-142,560.002,610.002,540.002,580.002,421.843,639,500
2024-11-132,410.002,610.002,410.002,560.002,403.062,577,400
2024-11-122,600.002,630.002,570.002,590.002,431.227,549,900
2024-11-112,580.002,600.002,520.002,590.002,431.222,898,400
2024-11-082,610.002,620.002,560.002,590.002,431.225,022,600
2024-11-072,640.002,640.002,540.002,610.002,450.006,301,300
← NewerPage 8 of 21 · 1,222 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.