PT Mayora Indah Tbk (IDX:MYOR)
Indonesia · Delayed Price · Currency is IDR 1,545.00
-20.00 (-1.28%)
Sep 2, 2026, 11:59 AM WIB
PT Mayora Indah Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,565.00 | 1,575.00 | 1,550.00 | 1,560.00 | - | -0.32% | 7,097,700 |
| 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 |
| Aug 13, 2026 | 1,670.00 | 1,680.00 | 1,650.00 | 1,665.00 | 1,665.00 | - | 3,246,600 |
| Aug 12, 2026 | 1,685.00 | 1,710.00 | 1,650.00 | 1,665.00 | 1,665.00 | -0.89% | 10,215,600 |
| Aug 11, 2026 | 1,730.00 | 1,730.00 | 1,675.00 | 1,680.00 | 1,680.00 | -1.75% | 11,039,800 |
| Aug 10, 2026 | 1,695.00 | 1,730.00 | 1,695.00 | 1,710.00 | 1,710.00 | 0.88% | 12,615,100 |
| Aug 7, 2026 | 1,685.00 | 1,700.00 | 1,675.00 | 1,695.00 | 1,695.00 | 1.19% | 5,053,700 |
| Aug 6, 2026 | 1,675.00 | 1,690.00 | 1,670.00 | 1,675.00 | 1,675.00 | - | 8,115,700 |
| Aug 5, 2026 | 1,690.00 | 1,725.00 | 1,660.00 | 1,675.00 | 1,675.00 | -0.59% | 19,334,500 |
| Aug 4, 2026 | 1,675.00 | 1,690.00 | 1,670.00 | 1,685.00 | 1,685.00 | 1.51% | 6,070,500 |
| Aug 3, 2026 | 1,690.00 | 1,700.00 | 1,650.00 | 1,660.00 | 1,660.00 | -1.48% | 9,756,600 |
| Jul 31, 2026 | 1,720.00 | 1,725.00 | 1,685.00 | 1,685.00 | 1,685.00 | -2.03% | 9,558,400 |
| Jul 30, 2026 | 1,725.00 | 1,740.00 | 1,710.00 | 1,720.00 | 1,720.00 | -0.29% | 2,304,100 |
| Jul 29, 2026 | 1,720.00 | 1,735.00 | 1,705.00 | 1,725.00 | 1,725.00 | 0.88% | 5,018,800 |
| Jul 28, 2026 | 1,735.00 | 1,745.00 | 1,710.00 | 1,710.00 | 1,710.00 | -1.72% | 2,411,100 |
| Jul 27, 2026 | 1,705.00 | 1,740.00 | 1,700.00 | 1,740.00 | 1,740.00 | 2.05% | 3,979,400 |
| Jul 24, 2026 | 1,745.00 | 1,745.00 | 1,700.00 | 1,705.00 | 1,705.00 | -2.57% | 5,145,000 |
| Jul 23, 2026 | 1,800.00 | 1,815.00 | 1,745.00 | 1,750.00 | 1,750.00 | -2.51% | 6,515,100 |
| Jul 22, 2026 | 1,760.00 | 1,850.00 | 1,740.00 | 1,795.00 | 1,795.00 | 1.99% | 16,140,000 |
| 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 |