PT Mayora Indah Tbk (IDX:MYOR)
2,110.00
-80.00 (-3.65%)
Oct 24, 2025, 4:13 PM WIB
PT Mayora Indah Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2,230.00 | 2,280.00 | 2,180.00 | 2,190.00 | 2,190.00 | -1.35% | 8,747,900 |
| Oct 22, 2025 | 2,220.00 | 2,260.00 | 2,180.00 | 2,220.00 | 2,220.00 | - | 5,940,500 |
| Oct 21, 2025 | 2,220.00 | 2,250.00 | 2,160.00 | 2,220.00 | 2,220.00 | -0.45% | 8,894,400 |
| Oct 20, 2025 | 2,200.00 | 2,270.00 | 2,180.00 | 2,230.00 | 2,230.00 | 1.83% | 12,539,500 |
| Oct 17, 2025 | 2,200.00 | 2,220.00 | 2,170.00 | 2,190.00 | 2,190.00 | -0.90% | 7,148,400 |
| Oct 16, 2025 | 2,140.00 | 2,210.00 | 2,130.00 | 2,210.00 | 2,210.00 | 5.74% | 8,875,700 |
| Oct 15, 2025 | 2,110.00 | 2,200.00 | 2,090.00 | 2,090.00 | 2,090.00 | -0.95% | 13,680,000 |
| Oct 14, 2025 | 2,190.00 | 2,190.00 | 2,100.00 | 2,110.00 | 2,110.00 | -1.86% | 8,551,700 |
| Oct 13, 2025 | 2,140.00 | 2,210.00 | 2,100.00 | 2,150.00 | 2,150.00 | - | 8,129,300 |
| Oct 10, 2025 | 2,200.00 | 2,230.00 | 2,130.00 | 2,150.00 | 2,150.00 | -1.83% | 7,515,100 |
| Oct 9, 2025 | 2,210.00 | 2,210.00 | 2,160.00 | 2,190.00 | 2,190.00 | -0.45% | 5,104,500 |
| Oct 8, 2025 | 2,140.00 | 2,200.00 | 2,130.00 | 2,200.00 | 2,200.00 | 3.29% | 5,093,700 |
| Oct 7, 2025 | 2,200.00 | 2,210.00 | 2,100.00 | 2,130.00 | 2,130.00 | -3.18% | 9,083,600 |
| Oct 6, 2025 | 2,190.00 | 2,230.00 | 2,170.00 | 2,200.00 | 2,200.00 | 0.46% | 6,992,900 |
| Oct 3, 2025 | 2,170.00 | 2,200.00 | 2,130.00 | 2,190.00 | 2,190.00 | 1.39% | 15,541,100 |
| Oct 2, 2025 | 2,090.00 | 2,170.00 | 2,080.00 | 2,160.00 | 2,160.00 | 3.85% | 14,913,300 |
| Oct 1, 2025 | 2,040.00 | 2,080.00 | 2,030.00 | 2,080.00 | 2,080.00 | 2.46% | 10,086,100 |
| Sep 30, 2025 | 2,020.00 | 2,050.00 | 2,010.00 | 2,030.00 | 2,030.00 | - | 6,681,000 |
| Sep 29, 2025 | 2,030.00 | 2,050.00 | 2,010.00 | 2,030.00 | 2,030.00 | 1.00% | 7,717,600 |
| Sep 26, 2025 | 1,990.00 | 2,060.00 | 1,990.00 | 2,010.00 | 2,010.00 | 1.01% | 9,214,400 |
| Sep 25, 2025 | 2,050.00 | 2,050.00 | 1,970.00 | 1,990.00 | 1,990.00 | -1.97% | 21,998,600 |
| Sep 24, 2025 | 2,060.00 | 2,060.00 | 2,020.00 | 2,030.00 | 2,030.00 | -1.46% | 7,909,300 |
| Sep 23, 2025 | 2,080.00 | 2,110.00 | 2,030.00 | 2,060.00 | 2,060.00 | - | 8,137,900 |
| Sep 22, 2025 | 2,050.00 | 2,080.00 | 2,020.00 | 2,060.00 | 2,060.00 | 0.98% | 4,542,300 |
| Sep 19, 2025 | 2,030.00 | 2,050.00 | 2,010.00 | 2,040.00 | 2,040.00 | -0.49% | 8,389,200 |
| Sep 18, 2025 | 2,080.00 | 2,090.00 | 2,050.00 | 2,050.00 | 2,050.00 | -0.97% | 3,788,900 |
| Sep 17, 2025 | 2,070.00 | 2,090.00 | 2,040.00 | 2,070.00 | 2,070.00 | - | 7,338,400 |
| Sep 16, 2025 | 2,050.00 | 2,080.00 | 2,040.00 | 2,070.00 | 2,070.00 | 1.97% | 6,025,800 |
| Sep 15, 2025 | 2,080.00 | 2,100.00 | 2,030.00 | 2,030.00 | 2,030.00 | -2.40% | 5,498,000 |
| Sep 12, 2025 | 2,070.00 | 2,120.00 | 2,060.00 | 2,080.00 | 2,080.00 | 1.46% | 5,609,300 |
| Sep 11, 2025 | 2,120.00 | 2,130.00 | 2,050.00 | 2,050.00 | 2,050.00 | -3.30% | 4,137,700 |
| Sep 10, 2025 | 2,120.00 | 2,140.00 | 2,090.00 | 2,120.00 | 2,120.00 | - | 1,727,800 |
| Sep 9, 2025 | 2,120.00 | 2,130.00 | 2,090.00 | 2,120.00 | 2,120.00 | - | 2,508,600 |
| Sep 8, 2025 | 2,130.00 | 2,170.00 | 2,110.00 | 2,120.00 | 2,120.00 | -0.47% | 2,867,800 |
| Sep 4, 2025 | 2,130.00 | 2,130.00 | 2,080.00 | 2,130.00 | 2,130.00 | 1.43% | 2,719,700 |
| Sep 3, 2025 | 2,140.00 | 2,150.00 | 2,100.00 | 2,100.00 | 2,100.00 | -0.47% | 1,435,100 |
| Sep 2, 2025 | 2,090.00 | 2,140.00 | 2,080.00 | 2,110.00 | 2,110.00 | 0.48% | 3,448,600 |
| Sep 1, 2025 | 2,090.00 | 2,110.00 | 2,030.00 | 2,100.00 | 2,100.00 | - | 9,044,800 |
| Aug 29, 2025 | 2,140.00 | 2,150.00 | 2,080.00 | 2,100.00 | 2,100.00 | -2.33% | 6,433,300 |
| Aug 28, 2025 | 2,150.00 | 2,200.00 | 2,140.00 | 2,150.00 | 2,150.00 | - | 3,841,700 |
| Aug 27, 2025 | 2,210.00 | 2,220.00 | 2,150.00 | 2,150.00 | 2,150.00 | -2.27% | 7,994,700 |
| Aug 26, 2025 | 2,200.00 | 2,230.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | 3,617,100 |
| Aug 25, 2025 | 2,220.00 | 2,240.00 | 2,200.00 | 2,200.00 | 2,200.00 | -0.90% | 3,616,500 |
| Aug 22, 2025 | 2,280.00 | 2,290.00 | 2,200.00 | 2,220.00 | 2,220.00 | -1.77% | 3,076,000 |
| Aug 21, 2025 | 2,190.00 | 2,280.00 | 2,190.00 | 2,260.00 | 2,260.00 | 2.26% | 9,208,000 |
| Aug 20, 2025 | 2,170.00 | 2,230.00 | 2,150.00 | 2,210.00 | 2,210.00 | 0.91% | 6,768,300 |
| Aug 19, 2025 | 2,200.00 | 2,220.00 | 2,170.00 | 2,190.00 | 2,190.00 | -0.45% | 5,418,900 |
| Aug 15, 2025 | 2,220.00 | 2,220.00 | 2,130.00 | 2,200.00 | 2,200.00 | -1.35% | 6,938,100 |
| Aug 14, 2025 | 2,210.00 | 2,250.00 | 2,200.00 | 2,230.00 | 2,230.00 | 1.36% | 21,874,000 |
| Aug 13, 2025 | 2,210.00 | 2,230.00 | 2,150.00 | 2,200.00 | 2,200.00 | -1.35% | 11,265,700 |