PT Mayora Indah Tbk (IDX:MYOR)
Indonesia · Delayed Price · Currency is IDR 1,760.00
-25.00 (-1.40%)
Jul 21, 2026, 4:02 PM WIB
PT Mayora Indah Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,790.00 | 1,810.00 | 1,760.00 | 1,760.00 | 1,760.00 | -1.40% | 3,577,000 |
| Jul 20, 2026 | 1,750.00 | 1,785.00 | 1,745.00 | 1,785.00 | 1,785.00 | 2.00% | 3,562,800 |
| Jul 17, 2026 | 1,740.00 | 1,755.00 | 1,725.00 | 1,750.00 | 1,750.00 | 0.57% | 5,605,000 |
| Jul 16, 2026 | 1,770.00 | 1,785.00 | 1,740.00 | 1,740.00 | 1,740.00 | -1.69% | 8,045,400 |
| Jul 15, 2026 | 1,735.00 | 1,780.00 | 1,725.00 | 1,770.00 | 1,770.00 | 2.02% | 7,534,400 |
| Jul 14, 2026 | 1,725.00 | 1,740.00 | 1,715.00 | 1,735.00 | 1,735.00 | 1.17% | 2,657,900 |
| Jul 13, 2026 | 1,720.00 | 1,725.00 | 1,710.00 | 1,715.00 | 1,715.00 | - | 1,723,300 |
| Jul 10, 2026 | 1,725.00 | 1,725.00 | 1,710.00 | 1,715.00 | 1,715.00 | -0.87% | 1,951,600 |
| Jul 9, 2026 | 1,730.00 | 1,730.00 | 1,705.00 | 1,730.00 | 1,730.00 | 0.29% | 4,334,500 |
| Jul 8, 2026 | 1,730.00 | 1,740.00 | 1,715.00 | 1,725.00 | 1,725.00 | -0.29% | 3,505,300 |
| Jul 7, 2026 | 1,775.00 | 1,775.00 | 1,720.00 | 1,730.00 | 1,730.00 | -2.54% | 6,252,400 |
| Jul 6, 2026 | 1,785.00 | 1,785.00 | 1,755.00 | 1,775.00 | 1,775.00 | -0.56% | 2,179,000 |
| Jul 3, 2026 | 1,760.00 | 1,805.00 | 1,760.00 | 1,785.00 | 1,785.00 | 2.29% | 3,203,700 |
| Jul 2, 2026 | 1,805.00 | 1,805.00 | 1,740.00 | 1,745.00 | 1,745.00 | -3.59% | 12,098,200 |
| Jul 1, 2026 | 1,865.00 | 1,865.00 | 1,775.00 | 1,810.00 | 1,810.00 | -1.36% | 4,759,700 |
| Jun 30, 2026 | 1,870.00 | 1,870.00 | 1,810.00 | 1,835.00 | 1,835.00 | -1.87% | 10,110,700 |
| Jun 29, 2026 | 1,875.00 | 1,890.00 | 1,840.00 | 1,870.00 | 1,870.00 | - | 4,572,900 |
| Jun 26, 2026 | 1,895.00 | 1,900.00 | 1,845.00 | 1,870.00 | 1,870.00 | -1.32% | 2,591,400 |
| Jun 25, 2026 | 1,855.00 | 1,900.00 | 1,835.00 | 1,895.00 | 1,895.00 | 2.16% | 9,514,900 |
| Jun 24, 2026 | 1,850.00 | 1,880.00 | 1,825.00 | 1,855.00 | 1,855.00 | 2.20% | 8,699,400 |
| Jun 23, 2026 | 1,855.00 | 1,860.00 | 1,805.00 | 1,815.00 | 1,815.00 | -1.89% | 2,235,200 |
| Jun 22, 2026 | 1,950.00 | 1,950.00 | 1,840.00 | 1,850.00 | 1,850.00 | -7.04% | 7,626,800 |
| Jun 19, 2026 | 1,745.00 | 1,990.00 | 1,745.00 | 1,990.00 | 1,990.00 | 14.04% | 24,117,500 |
| Jun 18, 2026 | 1,770.00 | 1,780.00 | 1,725.00 | 1,745.00 | 1,745.00 | -1.41% | 1,418,000 |
| Jun 17, 2026 | 1,755.00 | 1,775.00 | 1,755.00 | 1,770.00 | 1,770.00 | 1.43% | 3,447,500 |
| Jun 15, 2026 | 1,700.00 | 1,745.00 | 1,680.00 | 1,745.00 | 1,745.00 | 6.40% | 11,048,800 |
| Jun 12, 2026 | 1,645.00 | 1,700.00 | 1,630.00 | 1,700.00 | 1,640.00 | 3.34% | 7,817,400 |
| Jun 11, 2026 | 1,610.00 | 1,680.00 | 1,605.00 | 1,645.00 | 1,586.94 | 2.81% | 7,081,400 |
| Jun 10, 2026 | 1,600.00 | 1,645.00 | 1,600.00 | 1,600.00 | 1,543.53 | -3.03% | 11,537,700 |
| Jun 9, 2026 | 1,630.00 | 1,670.00 | 1,615.00 | 1,650.00 | 1,591.76 | 1.23% | 3,872,300 |
| Jun 8, 2026 | 1,690.00 | 1,690.00 | 1,560.00 | 1,630.00 | 1,572.47 | -3.55% | 5,251,000 |
| Jun 5, 2026 | 1,770.00 | 1,810.00 | 1,690.00 | 1,690.00 | 1,630.35 | -3.98% | 5,207,500 |
| Jun 4, 2026 | 1,755.00 | 1,765.00 | 1,700.00 | 1,760.00 | 1,697.88 | 0.57% | 10,104,300 |
| Jun 3, 2026 | 1,815.00 | 1,825.00 | 1,720.00 | 1,750.00 | 1,688.24 | -3.58% | 13,231,400 |
| Jun 2, 2026 | 1,835.00 | 1,855.00 | 1,775.00 | 1,815.00 | 1,750.94 | -1.36% | 6,302,300 |
| May 29, 2026 | 1,850.00 | 1,885.00 | 1,810.00 | 1,840.00 | 1,775.06 | -0.54% | 5,630,400 |
| May 26, 2026 | 1,890.00 | 1,895.00 | 1,820.00 | 1,850.00 | 1,784.71 | -2.12% | 6,233,300 |
| May 25, 2026 | 1,865.00 | 1,910.00 | 1,850.00 | 1,890.00 | 1,823.29 | 1.61% | 6,516,000 |
| May 22, 2026 | 1,820.00 | 1,875.00 | 1,820.00 | 1,860.00 | 1,794.35 | 0.54% | 4,761,400 |
| May 21, 2026 | 1,900.00 | 1,900.00 | 1,830.00 | 1,850.00 | 1,784.71 | -0.80% | 12,096,800 |
| May 20, 2026 | 1,815.00 | 1,905.00 | 1,750.00 | 1,865.00 | 1,799.18 | 2.75% | 32,489,400 |
| May 19, 2026 | 1,780.00 | 1,815.00 | 1,760.00 | 1,815.00 | 1,750.94 | 1.97% | 5,658,400 |
| May 18, 2026 | 1,765.00 | 1,805.00 | 1,730.00 | 1,780.00 | 1,717.18 | 1.42% | 8,470,000 |
| May 13, 2026 | 1,770.00 | 1,775.00 | 1,705.00 | 1,755.00 | 1,693.06 | -0.85% | 7,106,000 |
| May 12, 2026 | 1,780.00 | 1,800.00 | 1,755.00 | 1,770.00 | 1,707.53 | -0.56% | 9,876,600 |
| May 11, 2026 | 1,865.00 | 1,865.00 | 1,775.00 | 1,780.00 | 1,717.18 | -3.00% | 6,656,300 |
| May 8, 2026 | 1,820.00 | 1,865.00 | 1,815.00 | 1,835.00 | 1,770.24 | 0.82% | 12,596,900 |
| May 7, 2026 | 1,785.00 | 1,825.00 | 1,770.00 | 1,820.00 | 1,755.76 | 2.82% | 10,644,700 |
| May 6, 2026 | 1,785.00 | 1,785.00 | 1,755.00 | 1,770.00 | 1,707.53 | -0.84% | 12,916,200 |
| May 5, 2026 | 1,780.00 | 1,790.00 | 1,750.00 | 1,785.00 | 1,722.00 | 0.85% | 13,857,200 |