PT Mayora Indah Tbk(ID:MYOR)
Rp1,440.00+55.00 (+3.97%)
ID:MYOR
PT Mayora Indah Tbk historical prices
Rp1,440.00
At close:+55.00 (+3.97%)
PT Mayora Indah Tbk (MYOR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,390.00 | 1,450.00 | 1,365.00 | 1,440.00 | 1,440.00 | +3.97% | 11,072,600 | 0.93 |
| Nov 10, 2026 | 1,345.00 | 1,385.00 | 1,345.00 | 1,385.00 | 1,385.00 | +1.84% | 3,699,900 | 0.31 |
| Nov 09, 2026 | 1,355.00 | 1,370.00 | 1,330.00 | 1,345.00 | 1,345.00 | -1.10% | 6,230,000 | 0.52 |
| Nov 06, 2026 | 1,320.00 | 1,360.00 | 1,315.00 | 1,360.00 | 1,360.00 | +3.03% | 3,758,400 | 0.31 |
| Nov 05, 2026 | 1,320.00 | 1,365.00 | 1,310.00 | 1,320.00 | 1,320.00 | +0.76% | 6,736,300 | 0.55 |
| Nov 04, 2026 | 1,280.00 | 1,310.00 | 1,265.00 | 1,310.00 | 1,310.00 | +2.34% | 10,317,200 | 0.85 |
| Nov 03, 2026 | 1,345.00 | 1,375.00 | 1,275.00 | 1,280.00 | 1,280.00 | -4.83% | 11,375,400 | 0.94 |
| Nov 02, 2026 | 1,375.00 | 1,375.00 | 1,330.00 | 1,345.00 | 1,345.00 | -0.37% | 2,130,100 | 0.17 |
| Oct 30, 2026 | 1,350.00 | 1,360.00 | 1,320.00 | 1,350.00 | 1,350.00 | -1.46% | 2,762,200 | 0.22 |
| Oct 29, 2026 | 1,375.00 | 1,390.00 | 1,355.00 | 1,370.00 | 1,370.00 | 0.00% | 5,485,400 | 0.44 |
| Oct 28, 2026 | 1,370.00 | 1,390.00 | 1,330.00 | 1,370.00 | 1,370.00 | -0.36% | 5,686,300 | 0.45 |
| Oct 27, 2026 | 1,355.00 | 1,375.00 | 1,320.00 | 1,375.00 | 1,375.00 | +1.48% | 7,003,000 | 0.56 |
| Oct 26, 2026 | 1,385.00 | 1,385.00 | 1,350.00 | 1,355.00 | 1,355.00 | -1.81% | 4,610,600 | 0.37 |
| Oct 23, 2026 | 1,385.00 | 1,410.00 | 1,375.00 | 1,380.00 | 1,380.00 | -0.36% | 6,519,800 | 0.53 |
| Oct 22, 2026 | 1,385.00 | 1,410.00 | 1,365.00 | 1,385.00 | 1,385.00 | 0.00% | 6,279,500 | 0.51 |
| Oct 21, 2026 | 1,400.00 | 1,415.00 | 1,375.00 | 1,385.00 | 1,385.00 | -0.36% | 6,141,000 | 0.50 |
| Oct 20, 2026 | 1,355.00 | 1,400.00 | 1,345.00 | 1,390.00 | 1,390.00 | +3.35% | 10,106,500 | 0.82 |
| Oct 19, 2026 | 1,350.00 | 1,385.00 | 1,275.00 | 1,345.00 | 1,345.00 | -1.82% | 20,550,700 | 1.68 |
| Oct 16, 2026 | 1,300.00 | 1,430.00 | 1,260.00 | 1,370.00 | 1,370.00 | -6.80% | 27,381,400 | 2.32 |
| Oct 15, 2026 | 1,440.00 | 1,475.00 | 1,420.00 | 1,470.00 | 1,470.00 | +2.44% | 14,416,900 | 1.24 |
| Oct 14, 2026 | 1,390.00 | 1,440.00 | 1,385.00 | 1,435.00 | 1,435.00 | +4.36% | 10,295,500 | 0.89 |
| Oct 13, 2026 | 1,370.00 | 1,395.00 | 1,365.00 | 1,375.00 | 1,375.00 | +0.36% | 5,933,800 | 0.51 |
| Oct 12, 2026 | 1,380.00 | 1,410.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.36% | 7,087,700 | 0.61 |
| Oct 09, 2026 | 1,380.00 | 1,390.00 | 1,370.00 | 1,375.00 | 1,375.00 | 0.00% | 3,340,700 | 0.29 |
| Oct 08, 2026 | 1,375.00 | 1,395.00 | 1,370.00 | 1,375.00 | 1,375.00 | +0.36% | 3,594,600 | 0.31 |
| Oct 07, 2026 | 1,405.00 | 1,410.00 | 1,370.00 | 1,370.00 | 1,370.00 | -2.49% | 13,042,500 | 1.14 |
| Oct 06, 2026 | 1,390.00 | 1,415.00 | 1,380.00 | 1,405.00 | 1,405.00 | +1.08% | 9,607,200 | 0.85 |
| Oct 05, 2026 | 1,380.00 | 1,390.00 | 1,355.00 | 1,390.00 | 1,390.00 | +1.46% | 3,874,800 | 0.34 |
| Oct 02, 2026 | 1,385.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0.00% | 7,772,800 | 0.69 |
| Oct 01, 2026 | 1,390.00 | 1,395.00 | 1,365.00 | 1,370.00 | 1,370.00 | -1.44% | 6,182,100 | 0.55 |
| Sep 30, 2026 | 1,390.00 | 1,415.00 | 1,380.00 | 1,390.00 | 1,390.00 | 0.00% | 13,765,800 | 1.24 |
| Sep 29, 2026 | 1,405.00 | 1,415.00 | 1,365.00 | 1,390.00 | 1,390.00 | -1.07% | 13,834,600 | 1.25 |
| Sep 28, 2026 | 1,435.00 | 1,440.00 | 1,405.00 | 1,405.00 | 1,405.00 | -2.09% | 8,624,800 | 0.79 |
| Sep 25, 2026 | 1,445.00 | 1,450.00 | 1,430.00 | 1,435.00 | 1,435.00 | -1.03% | 8,382,200 | 0.76 |
| Sep 24, 2026 | 1,500.00 | 1,500.00 | 1,445.00 | 1,450.00 | 1,450.00 | -3.33% | 15,658,000 | 1.45 |
| Sep 23, 2026 | 1,485.00 | 1,505.00 | 1,485.00 | 1,500.00 | 1,500.00 | +1.01% | 9,185,500 | 0.86 |
| Sep 22, 2026 | 1,520.00 | 1,520.00 | 1,485.00 | 1,485.00 | 1,485.00 | -1.66% | 12,431,100 | 1.16 |
| Sep 21, 2026 | 1,510.00 | 1,520.00 | 1,490.00 | 1,510.00 | 1,510.00 | +0.33% | 7,968,600 | 0.75 |
| Sep 18, 2026 | 1,520.00 | 1,540.00 | 1,490.00 | 1,505.00 | 1,505.00 | -0.66% | 40,176,600 | 3.99 |
| Sep 17, 2026 | 1,490.00 | 1,525.00 | 1,490.00 | 1,515.00 | 1,515.00 | +1.68% | 9,217,000 | 0.92 |
| Sep 16, 2026 | 1,495.00 | 1,500.00 | 1,485.00 | 1,490.00 | 1,490.00 | -0.33% | 10,223,800 | 0.99 |
| Sep 15, 2026 | 1,500.00 | 1,510.00 | 1,490.00 | 1,495.00 | 1,495.00 | -0.33% | 11,332,400 | 1.12 |
| Sep 14, 2026 | 1,515.00 | 1,520.00 | 1,485.00 | 1,500.00 | 1,500.00 | -0.99% | 16,480,199 | 1.66 |
| Sep 11, 2026 | 1,530.00 | 1,530.00 | 1,495.00 | 1,515.00 | 1,515.00 | -0.98% | 23,467,100 | 2.46 |
| Sep 10, 2026 | 1,520.00 | 1,535.00 | 1,510.00 | 1,530.00 | 1,530.00 | +0.33% | 17,569,100 | 1.86 |
| Sep 09, 2026 | 1,540.00 | 1,545.00 | 1,520.00 | 1,525.00 | 1,525.00 | -0.97% | 15,151,000 | 1.63 |
| Sep 08, 2026 | 1,530.00 | 1,545.00 | 1,520.00 | 1,540.00 | 1,540.00 | +0.65% | 25,355,500 | 2.81 |
| Sep 07, 2026 | 1,560.00 | 1,570.00 | 1,530.00 | 1,530.00 | 1,530.00 | -1.92% | 23,091,800 | 2.61 |
| Sep 04, 2026 | 1,585.00 | 1,600.00 | 1,545.00 | 1,560.00 | 1,560.00 | -0.95% | 26,832,800 | 3.16 |
| Sep 03, 2026 | 1,555.00 | 1,595.00 | 1,555.00 | 1,575.00 | 1,575.00 | +1.29% | 20,653,900 | 2.51 |
