PT Mayora Indah Tbk (IDX:MYOR)
Indonesia · Delayed Price · Currency is IDR 1,850.00
-15.00 (-0.80%)
May 21, 2026, 4:14 PM WIB
PT Mayora Indah Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1,900.00 | 1,900.00 | 1,850.00 | 1,870.00 | - | 0.27% | 3,451,400 |
| May 20, 2026 | 1,815.00 | 1,905.00 | 1,750.00 | 1,865.00 | 1,865.00 | 2.75% | 32,489,400 |
| May 19, 2026 | 1,780.00 | 1,815.00 | 1,760.00 | 1,815.00 | 1,815.00 | 1.97% | 5,658,400 |
| May 18, 2026 | 1,765.00 | 1,805.00 | 1,730.00 | 1,780.00 | 1,780.00 | 1.42% | 8,470,000 |
| May 13, 2026 | 1,770.00 | 1,775.00 | 1,705.00 | 1,755.00 | 1,755.00 | -0.85% | 7,106,000 |
| May 12, 2026 | 1,780.00 | 1,800.00 | 1,755.00 | 1,770.00 | 1,770.00 | -0.56% | 9,876,600 |
| May 11, 2026 | 1,865.00 | 1,865.00 | 1,775.00 | 1,780.00 | 1,780.00 | -3.00% | 6,656,300 |
| May 8, 2026 | 1,820.00 | 1,865.00 | 1,815.00 | 1,835.00 | 1,835.00 | 0.82% | 12,596,900 |
| May 7, 2026 | 1,785.00 | 1,825.00 | 1,770.00 | 1,820.00 | 1,820.00 | 2.82% | 10,644,700 |
| May 6, 2026 | 1,785.00 | 1,785.00 | 1,755.00 | 1,770.00 | 1,770.00 | -0.84% | 12,916,200 |
| May 5, 2026 | 1,780.00 | 1,790.00 | 1,750.00 | 1,785.00 | 1,785.00 | 0.85% | 13,857,200 |
| May 4, 2026 | 1,725.00 | 1,780.00 | 1,705.00 | 1,770.00 | 1,770.00 | 3.81% | 16,589,900 |
| Apr 30, 2026 | 1,770.00 | 1,770.00 | 1,705.00 | 1,705.00 | 1,705.00 | -4.21% | 23,363,000 |
| Apr 29, 2026 | 1,800.00 | 1,800.00 | 1,770.00 | 1,780.00 | 1,780.00 | -1.11% | 9,847,800 |
| Apr 28, 2026 | 1,840.00 | 1,845.00 | 1,785.00 | 1,800.00 | 1,800.00 | -2.17% | 12,660,900 |
| Apr 27, 2026 | 1,815.00 | 1,850.00 | 1,815.00 | 1,840.00 | 1,840.00 | 1.38% | 10,660,800 |
| Apr 24, 2026 | 1,830.00 | 1,840.00 | 1,810.00 | 1,815.00 | 1,815.00 | -0.27% | 15,032,500 |
| Apr 23, 2026 | 1,780.00 | 1,825.00 | 1,770.00 | 1,820.00 | 1,820.00 | 3.41% | 10,537,400 |
| Apr 22, 2026 | 1,780.00 | 1,785.00 | 1,750.00 | 1,760.00 | 1,760.00 | -0.85% | 28,230,500 |
| Apr 21, 2026 | 1,835.00 | 1,840.00 | 1,770.00 | 1,775.00 | 1,775.00 | -3.27% | 26,167,200 |
| Apr 20, 2026 | 1,880.00 | 1,890.00 | 1,820.00 | 1,835.00 | 1,835.00 | -2.13% | 14,381,900 |
| Apr 17, 2026 | 1,905.00 | 1,920.00 | 1,865.00 | 1,875.00 | 1,875.00 | -1.57% | 10,729,700 |
| Apr 16, 2026 | 1,885.00 | 1,905.00 | 1,865.00 | 1,905.00 | 1,905.00 | 1.06% | 12,195,900 |
| Apr 15, 2026 | 1,910.00 | 1,925.00 | 1,875.00 | 1,885.00 | 1,885.00 | -1.31% | 11,628,400 |
| Apr 14, 2026 | 1,910.00 | 1,940.00 | 1,900.00 | 1,910.00 | 1,910.00 | 0.26% | 11,535,700 |
| Apr 13, 2026 | 1,900.00 | 1,915.00 | 1,890.00 | 1,905.00 | 1,905.00 | 0.26% | 8,520,900 |
| Apr 10, 2026 | 1,940.00 | 1,955.00 | 1,895.00 | 1,900.00 | 1,900.00 | -2.06% | 18,119,200 |
| Apr 9, 2026 | 1,990.00 | 1,995.00 | 1,925.00 | 1,940.00 | 1,940.00 | -2.02% | 4,207,500 |
| Apr 8, 2026 | 1,880.00 | 2,000.00 | 1,880.00 | 1,980.00 | 1,980.00 | 7.61% | 27,361,500 |
| Apr 7, 2026 | 1,855.00 | 1,865.00 | 1,825.00 | 1,840.00 | 1,840.00 | -0.81% | 3,577,200 |
| Apr 6, 2026 | 1,865.00 | 1,865.00 | 1,830.00 | 1,855.00 | 1,855.00 | -0.54% | 3,036,900 |
| Apr 2, 2026 | 1,875.00 | 1,890.00 | 1,820.00 | 1,865.00 | 1,865.00 | -0.53% | 12,238,700 |
| Apr 1, 2026 | 1,860.00 | 1,900.00 | 1,850.00 | 1,875.00 | 1,875.00 | 2.46% | 10,694,800 |
| Mar 31, 2026 | 1,845.00 | 1,865.00 | 1,820.00 | 1,830.00 | 1,830.00 | - | 14,495,400 |
| Mar 30, 2026 | 1,850.00 | 1,860.00 | 1,830.00 | 1,830.00 | 1,830.00 | -1.61% | 8,452,700 |
| Mar 27, 2026 | 1,890.00 | 1,890.00 | 1,840.00 | 1,860.00 | 1,860.00 | -0.80% | 6,332,100 |
| Mar 26, 2026 | 1,845.00 | 1,905.00 | 1,845.00 | 1,875.00 | 1,875.00 | 1.63% | 15,085,800 |
| Mar 25, 2026 | 1,840.00 | 1,865.00 | 1,825.00 | 1,845.00 | 1,845.00 | 0.27% | 10,111,700 |
| Mar 17, 2026 | 1,890.00 | 1,890.00 | 1,800.00 | 1,840.00 | 1,840.00 | -1.34% | 15,869,100 |
| Mar 16, 2026 | 1,790.00 | 1,895.00 | 1,740.00 | 1,865.00 | 1,865.00 | 4.19% | 12,408,300 |
| Mar 13, 2026 | 1,845.00 | 1,855.00 | 1,785.00 | 1,790.00 | 1,790.00 | -3.50% | 9,206,800 |
| Mar 12, 2026 | 1,865.00 | 1,900.00 | 1,830.00 | 1,855.00 | 1,855.00 | -0.80% | 16,875,600 |
| Mar 11, 2026 | 1,925.00 | 1,925.00 | 1,860.00 | 1,870.00 | 1,870.00 | -2.60% | 9,763,000 |
| Mar 10, 2026 | 1,940.00 | 1,965.00 | 1,875.00 | 1,920.00 | 1,920.00 | 2.40% | 17,121,000 |
| Mar 9, 2026 | 1,960.00 | 1,960.00 | 1,870.00 | 1,875.00 | 1,875.00 | -6.72% | 18,535,200 |
| Mar 6, 2026 | 1,990.00 | 2,030.00 | 1,975.00 | 2,010.00 | 2,010.00 | 1.26% | 6,779,900 |
| Mar 5, 2026 | 2,000.00 | 2,030.00 | 1,970.00 | 1,985.00 | 1,985.00 | -0.25% | 11,093,600 |
| Mar 4, 2026 | 2,040.00 | 2,040.00 | 1,965.00 | 1,990.00 | 1,990.00 | -2.45% | 15,845,800 |
| Mar 3, 2026 | 2,010.00 | 2,090.00 | 1,995.00 | 2,040.00 | 2,040.00 | 1.49% | 22,417,100 |
| Mar 2, 2026 | 2,070.00 | 2,090.00 | 2,010.00 | 2,010.00 | 2,010.00 | -4.74% | 19,406,600 |