PT Mayora Indah Tbk (IDX:MYOR)
Indonesia · Delayed Price · Currency is IDR 1,370.00
-10.00 (-0.72%)
Oct 26, 2026, 10:07 AM WIB
PT Mayora Indah Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1,385.00 | 1,385.00 | 1,360.00 | 1,370.00 | 1,370.00 | -0.72% | 1,787,200 |
| Oct 23, 2026 | 1,385.00 | 1,410.00 | 1,375.00 | 1,380.00 | 1,380.00 | -0.36% | 6,519,800 |
| Oct 22, 2026 | 1,385.00 | 1,410.00 | 1,365.00 | 1,385.00 | 1,385.00 | - | 6,279,500 |
| Oct 21, 2026 | 1,400.00 | 1,415.00 | 1,375.00 | 1,385.00 | 1,385.00 | -0.36% | 6,141,000 |
| Oct 20, 2026 | 1,355.00 | 1,400.00 | 1,345.00 | 1,390.00 | 1,390.00 | 3.35% | 10,106,500 |
| Oct 19, 2026 | 1,350.00 | 1,385.00 | 1,275.00 | 1,345.00 | 1,345.00 | -1.82% | 20,550,700 |
| Oct 16, 2026 | 1,300.00 | 1,430.00 | 1,260.00 | 1,370.00 | 1,370.00 | -6.80% | 27,381,000 |
| Oct 15, 2026 | 1,440.00 | 1,475.00 | 1,420.00 | 1,470.00 | 1,470.00 | 2.44% | 14,410,900 |
| Oct 14, 2026 | 1,390.00 | 1,440.00 | 1,385.00 | 1,435.00 | 1,435.00 | 4.36% | 10,295,500 |
| Oct 13, 2026 | 1,370.00 | 1,395.00 | 1,365.00 | 1,375.00 | 1,375.00 | 0.36% | 5,933,800 |
| Oct 12, 2026 | 1,380.00 | 1,410.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.36% | 7,086,900 |
| Oct 9, 2026 | 1,380.00 | 1,390.00 | 1,370.00 | 1,375.00 | 1,375.00 | - | 3,340,700 |
| Oct 8, 2026 | 1,375.00 | 1,395.00 | 1,370.00 | 1,375.00 | 1,375.00 | 0.36% | 3,594,600 |
| Oct 7, 2026 | 1,405.00 | 1,410.00 | 1,370.00 | 1,370.00 | 1,370.00 | -2.49% | 13,042,500 |
| Oct 6, 2026 | 1,390.00 | 1,415.00 | 1,380.00 | 1,405.00 | 1,405.00 | 1.08% | 9,606,500 |
| Oct 5, 2026 | 1,380.00 | 1,390.00 | 1,355.00 | 1,390.00 | 1,390.00 | 1.46% | 3,874,800 |
| Oct 2, 2026 | 1,385.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,370.00 | - | 7,772,800 |
| Oct 1, 2026 | 1,390.00 | 1,395.00 | 1,365.00 | 1,370.00 | 1,370.00 | -1.44% | 6,177,100 |
| Sep 30, 2026 | 1,390.00 | 1,415.00 | 1,380.00 | 1,390.00 | 1,390.00 | - | 10,651,500 |
| Sep 29, 2026 | 1,405.00 | 1,415.00 | 1,365.00 | 1,390.00 | 1,390.00 | -1.07% | 13,834,600 |
| Sep 28, 2026 | 1,435.00 | 1,440.00 | 1,405.00 | 1,405.00 | 1,405.00 | -2.09% | 8,624,800 |
| Sep 25, 2026 | 1,445.00 | 1,450.00 | 1,430.00 | 1,435.00 | 1,435.00 | -1.03% | 8,382,200 |
| Sep 24, 2026 | 1,500.00 | 1,500.00 | 1,445.00 | 1,450.00 | 1,450.00 | -3.33% | 15,658,000 |
| Sep 23, 2026 | 1,485.00 | 1,505.00 | 1,485.00 | 1,500.00 | 1,500.00 | 1.01% | 9,185,500 |
| Sep 22, 2026 | 1,520.00 | 1,520.00 | 1,485.00 | 1,485.00 | 1,485.00 | -1.66% | 12,431,100 |
| Sep 21, 2026 | 1,510.00 | 1,520.00 | 1,490.00 | 1,510.00 | 1,510.00 | 0.33% | 7,953,300 |
| Sep 18, 2026 | 1,520.00 | 1,540.00 | 1,490.00 | 1,505.00 | 1,505.00 | -0.66% | 40,176,600 |
| Sep 17, 2026 | 1,490.00 | 1,525.00 | 1,490.00 | 1,515.00 | 1,515.00 | 1.68% | 9,217,000 |
| Sep 16, 2026 | 1,495.00 | 1,500.00 | 1,485.00 | 1,490.00 | 1,490.00 | -0.33% | 10,223,800 |
| Sep 15, 2026 | 1,500.00 | 1,510.00 | 1,490.00 | 1,495.00 | 1,495.00 | -0.33% | 11,332,400 |
| Sep 14, 2026 | 1,515.00 | 1,520.00 | 1,485.00 | 1,500.00 | 1,500.00 | -0.99% | 16,480,200 |
| Sep 11, 2026 | 1,530.00 | 1,530.00 | 1,495.00 | 1,515.00 | 1,515.00 | -0.98% | 23,467,100 |
| Sep 10, 2026 | 1,520.00 | 1,535.00 | 1,510.00 | 1,530.00 | 1,530.00 | 0.33% | 17,569,100 |
| Sep 9, 2026 | 1,540.00 | 1,545.00 | 1,520.00 | 1,525.00 | 1,525.00 | -0.97% | 15,151,000 |
| Sep 8, 2026 | 1,530.00 | 1,545.00 | 1,520.00 | 1,540.00 | 1,540.00 | 0.65% | 25,355,500 |
| Sep 7, 2026 | 1,560.00 | 1,570.00 | 1,530.00 | 1,530.00 | 1,530.00 | -1.92% | 23,091,800 |
| Sep 4, 2026 | 1,585.00 | 1,600.00 | 1,545.00 | 1,560.00 | 1,560.00 | -0.95% | 26,832,800 |
| Sep 3, 2026 | 1,555.00 | 1,595.00 | 1,555.00 | 1,575.00 | 1,575.00 | 1.29% | 20,653,900 |
| Sep 2, 2026 | 1,565.00 | 1,575.00 | 1,540.00 | 1,555.00 | 1,555.00 | -0.64% | 22,632,500 |
| Sep 1, 2026 | 1,555.00 | 1,605.00 | 1,555.00 | 1,565.00 | 1,565.00 | 0.97% | 32,716,000 |
| Aug 31, 2026 | 1,590.00 | 1,595.00 | 1,530.00 | 1,550.00 | 1,550.00 | -2.52% | 36,463,100 |
| Aug 28, 2026 | 1,615.00 | 1,615.00 | 1,585.00 | 1,590.00 | 1,590.00 | -0.63% | 24,193,500 |
| Aug 27, 2026 | 1,600.00 | 1,610.00 | 1,590.00 | 1,600.00 | 1,600.00 | - | 11,512,000 |
| Aug 26, 2026 | 1,625.00 | 1,635.00 | 1,600.00 | 1,600.00 | 1,600.00 | -1.23% | 11,782,900 |
| Aug 24, 2026 | 1,680.00 | 1,685.00 | 1,620.00 | 1,620.00 | 1,620.00 | -3.28% | 22,326,700 |
| Aug 21, 2026 | 1,690.00 | 1,695.00 | 1,670.00 | 1,675.00 | 1,675.00 | -0.59% | 7,559,800 |
| Aug 20, 2026 | 1,670.00 | 1,685.00 | 1,660.00 | 1,685.00 | 1,685.00 | 2.12% | 2,214,800 |
| Aug 19, 2026 | 1,675.00 | 1,680.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.49% | 8,964,000 |
| Aug 18, 2026 | 1,680.00 | 1,690.00 | 1,670.00 | 1,675.00 | 1,675.00 | - | 6,831,100 |
| Aug 14, 2026 | 1,670.00 | 1,685.00 | 1,655.00 | 1,675.00 | 1,675.00 | 0.60% | 3,286,200 |