Skip to main content
logo
PT Mayora Indah Tbk (IDX:MYOR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,220.00
-40.00 (-1.77%)
Aug 22, 2025, 4:14 PM WIB

PT Mayora Indah Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252,280.002,290.002,200.002,220.002,220.00-1.77%2,274,300
Aug 21, 20252,190.002,280.002,190.002,260.002,260.002.26%9,208,000
Aug 20, 20252,170.002,230.002,150.002,210.002,210.000.91%6,768,300
Aug 19, 20252,200.002,220.002,170.002,190.002,190.00-0.45%5,418,900
Aug 15, 20252,220.002,220.002,130.002,200.002,200.00-1.35%6,938,100
Aug 14, 20252,210.002,250.002,200.002,230.002,230.001.36%21,874,000
Aug 13, 20252,210.002,230.002,150.002,200.002,200.00-1.35%11,265,700
Aug 12, 20252,200.002,230.002,190.002,230.002,230.001.83%4,030,200
Aug 11, 20252,220.002,230.002,190.002,190.002,190.00-0.90%4,072,400
Aug 8, 20252,220.002,220.002,180.002,210.002,210.00-3,661,200
Aug 7, 20252,220.002,220.002,170.002,210.002,210.00-0.45%4,050,100
Aug 6, 20252,260.002,270.002,190.002,220.002,220.00-1.77%4,808,800
Aug 5, 20252,340.002,350.002,230.002,260.002,260.00-3.42%8,327,200
Aug 4, 20252,290.002,350.002,290.002,340.002,340.002.63%15,578,200
Aug 1, 20252,260.002,290.002,220.002,280.002,280.002.24%17,269,100
Jul 31, 20252,160.002,270.002,120.002,230.002,230.002.76%14,080,800
Jul 30, 20252,210.002,220.002,150.002,170.002,170.00-1.81%15,588,800
Jul 29, 20252,150.002,210.002,130.002,210.002,210.003.76%14,524,100
Jul 28, 20252,060.002,170.002,060.002,130.002,130.003.40%18,175,100
Jul 25, 20252,060.002,080.002,030.002,060.002,060.000.98%9,653,400
Jul 24, 20252,010.002,060.002,010.002,040.002,040.001.49%8,086,000
Jul 23, 20252,010.002,020.001,995.002,010.002,010.00-6,913,000
Jul 22, 20252,090.002,090.002,000.002,010.002,010.00-2.90%11,353,400
Jul 21, 20252,050.002,090.002,000.002,070.002,070.001.97%8,410,300
Jul 18, 20252,050.002,060.002,030.002,030.002,030.00-6,438,700
Jul 17, 20252,020.002,050.001,990.002,030.002,030.002.01%10,962,800
Jul 16, 20252,030.002,050.001,975.001,990.001,990.00-1.97%18,695,400
Jul 15, 20252,080.002,080.002,020.002,030.002,030.00-2.40%6,408,900
Jul 14, 20252,160.002,170.002,060.002,080.002,080.00-3.26%7,380,600
Jul 11, 20252,110.002,170.002,110.002,150.002,150.001.90%3,001,400
Jul 10, 20252,110.002,130.002,080.002,110.002,110.00-6,507,100
Jul 9, 20252,110.002,130.002,070.002,110.002,110.00-3,651,800
Jul 8, 20252,140.002,150.002,110.002,110.002,110.00-1.40%2,140,700
Jul 7, 20252,140.002,170.002,110.002,140.002,140.00-1,183,600
Jul 4, 20252,160.002,190.002,130.002,140.002,140.00-0.47%1,605,300
Jul 3, 20252,190.002,200.002,150.002,150.002,150.00-1.38%2,157,400
Jul 2, 20252,180.002,210.002,170.002,180.002,180.000.46%9,581,900
Jul 1, 20252,100.002,200.002,080.002,170.002,170.003.83%21,806,000
Jun 30, 20252,100.002,140.002,080.002,090.002,090.00-0.48%7,055,200
Jun 26, 20252,080.002,100.002,050.002,100.002,100.002.44%13,106,100
Jun 25, 20252,050.002,080.002,010.002,050.002,050.00-6,390,700
Jun 24, 20252,020.002,080.002,010.002,050.002,050.002.50%10,313,700
Jun 23, 20251,985.002,020.001,935.002,000.002,000.000.25%14,592,600
Jun 20, 20252,010.002,020.001,950.001,995.001,995.00-0.75%31,263,500
Jun 19, 20252,020.002,040.002,000.002,010.002,010.00-1.47%17,324,400
Jun 18, 20252,100.002,100.002,030.002,040.001,985.00-1.45%12,923,400
Jun 17, 20252,090.002,100.002,060.002,070.002,014.19-0.96%9,227,500
Jun 16, 20252,080.002,110.002,080.002,090.002,033.650.97%5,867,300
Jun 13, 20252,100.002,110.002,070.002,070.002,014.19-0.96%4,825,700
Jun 12, 20252,150.002,150.002,080.002,090.002,033.65-3.24%11,874,700