Skip to main content
logo
PT Mayora Indah Tbk (IDX:MYOR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,940.00
-40.00 (-2.02%)
Apr 9, 2026, 4:08 PM WIB

PT Mayora Indah Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 20261,990.001,995.001,925.001,940.001,940.00-2.02%4,207,500
Apr 8, 20261,880.002,000.001,880.001,980.001,980.007.61%27,361,500
Apr 7, 20261,855.001,865.001,825.001,840.001,840.00-0.81%3,577,200
Apr 6, 20261,865.001,865.001,830.001,855.001,855.00-0.54%3,036,900
Apr 2, 20261,875.001,890.001,820.001,865.001,865.00-0.53%12,238,700
Apr 1, 20261,860.001,900.001,850.001,875.001,875.002.46%10,694,800
Mar 31, 20261,845.001,865.001,820.001,830.001,830.00-14,495,400
Mar 30, 20261,850.001,860.001,830.001,830.001,830.00-1.61%8,452,700
Mar 27, 20261,890.001,890.001,840.001,860.001,860.00-0.80%6,332,100
Mar 26, 20261,845.001,905.001,845.001,875.001,875.001.63%15,085,800
Mar 25, 20261,840.001,865.001,825.001,845.001,845.000.27%10,111,700
Mar 17, 20261,890.001,890.001,800.001,840.001,840.00-1.34%15,869,100
Mar 16, 20261,790.001,895.001,740.001,865.001,865.004.19%12,408,300
Mar 13, 20261,845.001,855.001,785.001,790.001,790.00-3.50%9,206,800
Mar 12, 20261,865.001,900.001,830.001,855.001,855.00-0.80%16,875,600
Mar 11, 20261,925.001,925.001,860.001,870.001,870.00-2.60%9,763,000
Mar 10, 20261,940.001,965.001,875.001,920.001,920.002.40%17,121,000
Mar 9, 20261,960.001,960.001,870.001,875.001,875.00-6.72%18,535,200
Mar 6, 20261,990.002,030.001,975.002,010.002,010.001.26%6,779,900
Mar 5, 20262,000.002,030.001,970.001,985.001,985.00-0.25%11,093,600
Mar 4, 20262,040.002,040.001,965.001,990.001,990.00-2.45%15,845,800
Mar 3, 20262,010.002,090.001,995.002,040.002,040.001.49%22,417,100
Mar 2, 20262,070.002,090.002,010.002,010.002,010.00-4.74%19,406,600
Feb 27, 20262,100.002,140.002,070.002,110.002,110.00-12,802,100
Feb 26, 20262,210.002,220.002,100.002,110.002,110.00-3.65%16,747,900
Feb 25, 20262,140.002,210.002,140.002,190.002,190.002.34%14,555,700
Feb 24, 20262,180.002,220.002,120.002,140.002,140.00-1.83%18,059,900
Feb 23, 20262,230.002,280.002,180.002,180.002,180.00-2.24%21,400,900
Feb 20, 20262,230.002,260.002,210.002,230.002,230.00-13,142,800
Feb 19, 20262,300.002,310.002,210.002,230.002,230.00-2.62%11,017,100
Feb 18, 20262,250.002,330.002,220.002,290.002,290.001.78%9,507,200
Feb 13, 20262,310.002,320.002,210.002,250.002,250.00-2.60%20,281,500
Feb 12, 20262,370.002,380.002,310.002,310.002,310.00-2.53%7,511,200
Feb 11, 20262,370.002,380.002,340.002,370.002,370.000.42%7,338,500
Feb 10, 20262,440.002,440.002,360.002,360.002,360.00-5.22%10,933,200
Feb 9, 20262,420.002,490.002,340.002,490.002,490.002.89%13,013,100
Feb 6, 20262,290.002,430.002,250.002,420.002,420.005.22%16,883,000
Feb 5, 20262,300.002,430.002,300.002,300.002,300.00-17,332,400
Feb 4, 20262,360.002,360.002,300.002,300.002,300.00-2.54%5,869,400
Feb 3, 20262,330.002,360.002,300.002,360.002,360.00-11,058,500
Feb 2, 20262,340.002,370.002,290.002,360.002,360.002.16%15,210,000
Jan 30, 20262,250.002,350.002,240.002,310.002,310.004.52%19,542,900
Jan 29, 20262,270.002,280.002,120.002,210.002,210.00-3.07%12,850,800
Jan 28, 20262,200.002,320.002,200.002,280.002,280.000.44%17,982,200
Jan 27, 20262,350.002,360.002,240.002,270.002,270.00-2.99%12,353,800
Jan 26, 20262,280.002,370.002,250.002,340.002,340.002.63%12,171,600
Jan 23, 20262,220.002,300.002,150.002,280.002,280.004.11%10,938,700
Jan 22, 20262,170.002,250.002,150.002,190.002,190.000.92%25,982,700
Jan 21, 20262,150.002,170.002,110.002,170.002,170.000.93%9,075,000
Jan 20, 20262,130.002,160.002,100.002,150.002,150.000.94%13,015,900