PT Mayora Indah Tbk (IDX:MYOR)
Indonesia · Delayed Price · Currency is IDR 1,485.00
-25.00 (-1.66%)
Sep 22, 2026, 4:12 PM WIB
PT Mayora Indah Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,520.00 | 1,520.00 | 1,485.00 | 1,490.00 | - | -1.32% | 10,810,000 |
| 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 |
| 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 |