Singapore markets closed

PT Mayora Indah Tbk (MYOR.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
2,420.00-30.00 (-1.22%)
At close: 04:13PM WIB
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242,460.002,470.002,360.002,420.002,420.006,242,600
25 Apr 20242,330.002,480.002,310.002,450.002,450.0021,077,400
24 Apr 20242,320.002,340.002,280.002,320.002,320.005,697,000
23 Apr 20242,340.002,340.002,280.002,320.002,320.004,071,500
22 Apr 20242,300.002,330.002,260.002,330.002,330.005,574,000
19 Apr 20242,340.002,360.002,250.002,290.002,290.006,331,300
18 Apr 20242,370.002,370.002,290.002,360.002,360.0012,072,700
17 Apr 20242,300.002,360.002,300.002,310.002,310.008,530,000
16 Apr 20242,420.002,420.002,290.002,300.002,300.0032,644,500
05 Apr 20242,490.002,500.002,420.002,420.002,420.007,743,700
04 Apr 20242,560.002,560.002,470.002,500.002,500.007,732,600
03 Apr 20242,570.002,570.002,520.002,550.002,550.006,104,700
02 Apr 20242,530.002,570.002,530.002,570.002,570.0010,040,800
01 Apr 20242,540.002,580.002,500.002,530.002,530.005,778,700
28 Mar 20242,570.002,590.002,520.002,540.002,540.005,639,600
27 Mar 20242,630.002,640.002,540.002,570.002,570.0011,575,900
26 Mar 20242,670.002,670.002,580.002,630.002,630.0025,400,800
25 Mar 20242,600.002,600.002,540.002,590.002,590.0010,259,700
22 Mar 20242,550.002,580.002,530.002,540.002,540.006,541,600
21 Mar 20242,500.002,560.002,500.002,550.002,550.008,711,300
20 Mar 20242,530.002,540.002,480.002,500.002,500.0013,160,100
19 Mar 20242,450.002,550.002,440.002,530.002,530.0019,052,000
18 Mar 20242,420.002,470.002,420.002,440.002,440.0014,541,300
15 Mar 20242,370.002,440.002,370.002,420.002,420.0011,726,500
14 Mar 20242,400.002,410.002,350.002,370.002,370.008,757,800
13 Mar 20242,360.002,400.002,330.002,400.002,400.009,525,200
08 Mar 20242,390.002,390.002,330.002,340.002,340.0011,419,800
07 Mar 20242,400.002,400.002,350.002,370.002,370.007,304,400
06 Mar 20242,390.002,410.002,350.002,370.002,370.004,829,400
05 Mar 20242,460.002,460.002,390.002,390.002,390.005,682,100
04 Mar 20242,490.002,490.002,430.002,450.002,450.006,799,400
01 Mar 20242,530.002,530.002,450.002,470.002,470.0017,035,700
29 Feb 20242,440.002,480.002,430.002,460.002,460.009,565,600
28 Feb 20242,370.002,460.002,370.002,440.002,440.0011,249,200
27 Feb 20242,400.002,400.002,370.002,370.002,370.003,537,100
26 Feb 20242,420.002,420.002,360.002,390.002,390.005,745,400
23 Feb 20242,370.002,420.002,370.002,410.002,410.009,670,400
22 Feb 20242,330.002,380.002,320.002,370.002,370.005,877,500
21 Feb 20242,290.002,350.002,290.002,330.002,330.0013,058,500
20 Feb 20242,270.002,310.002,260.002,290.002,290.0011,428,200
19 Feb 20242,360.002,360.002,260.002,260.002,260.0011,362,600
16 Feb 20242,380.002,380.002,340.002,360.002,360.008,200,200
15 Feb 20242,320.002,390.002,320.002,380.002,380.0012,120,100
13 Feb 20242,390.002,390.002,320.002,320.002,320.005,317,700
12 Feb 20242,400.002,440.002,370.002,390.002,390.006,598,800
07 Feb 20242,410.002,410.002,360.002,400.002,400.004,807,900
06 Feb 20242,400.002,410.002,370.002,410.002,410.006,357,300
05 Feb 20242,360.002,410.002,360.002,390.002,390.005,456,900
02 Feb 20242,400.002,400.002,350.002,360.002,360.005,246,600
01 Feb 20242,350.002,430.002,330.002,390.002,390.009,989,500
31 Jan 20242,280.002,350.002,270.002,350.002,350.006,180,900
30 Jan 20242,290.002,300.002,270.002,280.002,280.002,841,400
29 Jan 20242,330.002,350.002,280.002,290.002,290.008,599,300
26 Jan 20242,340.002,350.002,300.002,320.002,320.003,840,600
25 Jan 20242,380.002,390.002,330.002,340.002,340.004,539,800
24 Jan 20242,360.002,370.002,350.002,360.002,360.004,075,200
23 Jan 20242,380.002,400.002,350.002,350.002,350.003,317,900
22 Jan 20242,410.002,410.002,370.002,380.002,380.004,542,400
19 Jan 20242,360.002,410.002,360.002,400.002,400.005,775,900
18 Jan 20242,400.002,430.002,360.002,370.002,370.005,690,800
17 Jan 20242,420.002,450.002,390.002,400.002,400.004,976,100
16 Jan 20242,450.002,460.002,430.002,450.002,450.004,435,800
15 Jan 20242,430.002,460.002,430.002,450.002,450.004,173,400
12 Jan 20242,430.002,430.002,410.002,420.002,420.001,871,700
11 Jan 20242,450.002,450.002,410.002,430.002,430.004,154,200
10 Jan 20242,440.002,450.002,420.002,450.002,450.003,164,900
09 Jan 20242,400.002,460.002,400.002,440.002,440.007,883,400
08 Jan 20242,440.002,440.002,380.002,400.002,400.0012,902,300
05 Jan 20242,450.002,460.002,420.002,440.002,440.004,487,500
04 Jan 20242,430.002,470.002,410.002,450.002,450.005,672,800
03 Jan 20242,480.002,490.002,380.002,420.002,420.0010,942,200
02 Jan 20242,490.002,510.002,450.002,470.002,470.008,958,700
29 Dec 20232,510.002,550.002,450.002,490.002,490.006,561,300
28 Dec 20232,380.002,500.002,380.002,500.002,500.009,112,300
27 Dec 20232,380.002,410.002,370.002,380.002,380.005,645,000
22 Dec 20232,350.002,400.002,320.002,380.002,380.003,220,400
21 Dec 20232,400.002,400.002,330.002,330.002,330.002,905,800
20 Dec 20232,430.002,440.002,380.002,400.002,400.005,314,500
19 Dec 20232,330.002,420.002,310.002,420.002,420.004,871,200
18 Dec 20232,300.002,340.002,290.002,310.002,310.003,631,500
15 Dec 20232,330.002,350.002,280.002,300.002,300.008,695,000
14 Dec 20232,400.002,420.002,320.002,320.002,320.008,569,100
13 Dec 20232,420.002,430.002,370.002,380.002,380.002,636,000
12 Dec 20232,410.002,420.002,360.002,420.002,420.002,352,900
11 Dec 20232,420.002,430.002,360.002,390.002,390.004,974,000
08 Dec 20232,360.002,450.002,340.002,400.002,400.006,244,800
07 Dec 20232,440.002,450.002,320.002,360.002,360.006,034,600
06 Dec 20232,430.002,470.002,400.002,440.002,440.007,177,800
05 Dec 20232,480.002,480.002,390.002,430.002,430.006,430,500
04 Dec 20232,520.002,520.002,460.002,480.002,480.005,855,300
01 Dec 20232,540.002,550.002,500.002,520.002,520.003,989,800
30 Nov 20232,490.002,550.002,470.002,550.002,550.005,587,800
29 Nov 20232,530.002,540.002,470.002,500.002,500.004,339,600
28 Nov 20232,490.002,530.002,470.002,530.002,530.004,701,800
27 Nov 20232,460.002,540.002,460.002,490.002,490.007,013,600
24 Nov 20232,530.002,530.002,490.002,510.002,510.009,723,000
23 Nov 20232,530.002,550.002,520.002,530.002,530.002,526,200
22 Nov 20232,560.002,560.002,520.002,540.002,540.003,349,700
21 Nov 20232,560.002,560.002,510.002,550.002,550.006,642,500
20 Nov 20232,590.002,590.002,550.002,560.002,560.002,866,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...