PT Mayora Indah Tbk (IDX:MYOR)
2,280.00
+50.00 (2.24%)
Aug 1, 2025, 4:13 PM WIB
PT Mayora Indah Tbk Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 2,260.00 | 2,270.00 | 2,230.00 | 2,230.00 | - | - | 14,169,400 |
Jul 31, 2025 | 2,160.00 | 2,270.00 | 2,120.00 | 2,230.00 | 2,230.00 | 2.76% | 14,080,800 |
Jul 30, 2025 | 2,210.00 | 2,220.00 | 2,150.00 | 2,170.00 | 2,170.00 | -1.81% | 15,588,800 |
Jul 29, 2025 | 2,150.00 | 2,210.00 | 2,130.00 | 2,210.00 | 2,210.00 | 3.76% | 14,524,100 |
Jul 28, 2025 | 2,060.00 | 2,170.00 | 2,060.00 | 2,130.00 | 2,130.00 | 3.40% | 18,175,100 |
Jul 25, 2025 | 2,060.00 | 2,080.00 | 2,030.00 | 2,060.00 | 2,060.00 | 0.98% | 9,653,400 |
Jul 24, 2025 | 2,010.00 | 2,060.00 | 2,010.00 | 2,040.00 | 2,040.00 | 1.49% | 8,086,000 |
Jul 23, 2025 | 2,010.00 | 2,020.00 | 1,995.00 | 2,010.00 | 2,010.00 | - | 6,913,000 |
Jul 22, 2025 | 2,090.00 | 2,090.00 | 2,000.00 | 2,010.00 | 2,010.00 | -2.90% | 11,353,400 |
Jul 21, 2025 | 2,050.00 | 2,090.00 | 2,000.00 | 2,070.00 | 2,070.00 | 1.97% | 8,410,300 |
Jul 18, 2025 | 2,050.00 | 2,060.00 | 2,030.00 | 2,030.00 | 2,030.00 | - | 6,438,700 |
Jul 17, 2025 | 2,020.00 | 2,050.00 | 1,990.00 | 2,030.00 | 2,030.00 | 2.01% | 10,962,800 |
Jul 16, 2025 | 2,030.00 | 2,050.00 | 1,975.00 | 1,990.00 | 1,990.00 | -1.97% | 18,695,400 |
Jul 15, 2025 | 2,080.00 | 2,080.00 | 2,020.00 | 2,030.00 | 2,030.00 | -2.40% | 6,408,900 |
Jul 14, 2025 | 2,160.00 | 2,170.00 | 2,060.00 | 2,080.00 | 2,080.00 | -3.26% | 7,380,600 |
Jul 11, 2025 | 2,110.00 | 2,170.00 | 2,110.00 | 2,150.00 | 2,150.00 | 1.90% | 3,001,400 |
Jul 10, 2025 | 2,110.00 | 2,130.00 | 2,080.00 | 2,110.00 | 2,110.00 | - | 6,507,100 |
Jul 9, 2025 | 2,110.00 | 2,130.00 | 2,070.00 | 2,110.00 | 2,110.00 | - | 3,651,800 |
Jul 8, 2025 | 2,140.00 | 2,150.00 | 2,110.00 | 2,110.00 | 2,110.00 | -1.40% | 2,140,700 |
Jul 7, 2025 | 2,140.00 | 2,170.00 | 2,110.00 | 2,140.00 | 2,140.00 | - | 1,183,600 |
Jul 4, 2025 | 2,160.00 | 2,190.00 | 2,130.00 | 2,140.00 | 2,140.00 | -0.47% | 1,605,300 |
Jul 3, 2025 | 2,190.00 | 2,200.00 | 2,150.00 | 2,150.00 | 2,150.00 | -1.38% | 2,157,400 |
Jul 2, 2025 | 2,180.00 | 2,210.00 | 2,170.00 | 2,180.00 | 2,180.00 | 0.46% | 9,581,900 |
Jul 1, 2025 | 2,100.00 | 2,200.00 | 2,080.00 | 2,170.00 | 2,170.00 | 3.83% | 21,806,000 |
Jun 30, 2025 | 2,100.00 | 2,140.00 | 2,080.00 | 2,090.00 | 2,090.00 | -0.48% | 7,055,200 |
Jun 26, 2025 | 2,080.00 | 2,100.00 | 2,050.00 | 2,100.00 | 2,100.00 | 2.44% | 13,106,100 |
Jun 25, 2025 | 2,050.00 | 2,080.00 | 2,010.00 | 2,050.00 | 2,050.00 | - | 6,390,700 |
Jun 24, 2025 | 2,020.00 | 2,080.00 | 2,010.00 | 2,050.00 | 2,050.00 | 2.50% | 10,313,700 |
Jun 23, 2025 | 1,985.00 | 2,020.00 | 1,935.00 | 2,000.00 | 2,000.00 | 0.25% | 14,592,600 |
Jun 20, 2025 | 2,010.00 | 2,020.00 | 1,950.00 | 1,995.00 | 1,995.00 | -0.75% | 31,263,500 |
Jun 19, 2025 | 2,020.00 | 2,040.00 | 2,000.00 | 2,010.00 | 2,010.00 | -1.47% | 17,324,400 |
Jun 18, 2025 | 2,100.00 | 2,100.00 | 2,030.00 | 2,040.00 | 1,985.00 | -1.45% | 12,923,400 |
Jun 17, 2025 | 2,090.00 | 2,100.00 | 2,060.00 | 2,070.00 | 2,014.19 | -0.96% | 9,227,500 |
Jun 16, 2025 | 2,080.00 | 2,110.00 | 2,080.00 | 2,090.00 | 2,033.65 | 0.97% | 5,867,300 |
Jun 13, 2025 | 2,100.00 | 2,110.00 | 2,070.00 | 2,070.00 | 2,014.19 | -0.96% | 4,825,700 |
Jun 12, 2025 | 2,150.00 | 2,150.00 | 2,080.00 | 2,090.00 | 2,033.65 | -3.24% | 11,874,700 |
Jun 11, 2025 | 2,180.00 | 2,230.00 | 2,110.00 | 2,160.00 | 2,101.77 | 1.89% | 10,400,200 |
Jun 10, 2025 | 2,150.00 | 2,180.00 | 2,090.00 | 2,120.00 | 2,062.84 | -1.40% | 8,445,600 |
Jun 5, 2025 | 2,120.00 | 2,210.00 | 2,110.00 | 2,150.00 | 2,092.04 | 2.38% | 8,809,500 |
Jun 4, 2025 | 2,190.00 | 2,190.00 | 2,060.00 | 2,100.00 | 2,043.38 | -3.67% | 6,630,600 |
Jun 3, 2025 | 2,230.00 | 2,230.00 | 2,170.00 | 2,180.00 | 2,121.23 | -2.24% | 5,055,000 |
Jun 2, 2025 | 2,280.00 | 2,280.00 | 2,210.00 | 2,230.00 | 2,169.88 | -2.19% | 3,046,700 |
May 28, 2025 | 2,300.00 | 2,310.00 | 2,260.00 | 2,280.00 | 2,218.53 | -0.44% | 6,752,600 |
May 27, 2025 | 2,280.00 | 2,300.00 | 2,280.00 | 2,290.00 | 2,228.26 | - | 3,110,900 |
May 26, 2025 | 2,270.00 | 2,310.00 | 2,260.00 | 2,290.00 | 2,228.26 | - | 3,397,800 |
May 23, 2025 | 2,260.00 | 2,330.00 | 2,240.00 | 2,290.00 | 2,228.26 | 1.33% | 8,991,000 |
May 22, 2025 | 2,270.00 | 2,350.00 | 2,240.00 | 2,260.00 | 2,199.07 | - | 14,399,000 |
May 21, 2025 | 2,250.00 | 2,270.00 | 2,210.00 | 2,260.00 | 2,199.07 | 1.35% | 9,963,500 |
May 20, 2025 | 2,290.00 | 2,310.00 | 2,230.00 | 2,230.00 | 2,169.88 | -2.62% | 5,421,000 |
May 19, 2025 | 2,300.00 | 2,310.00 | 2,270.00 | 2,290.00 | 2,228.26 | - | 6,841,300 |