PT Mayora Indah Tbk MYOR
IDX · Indonesia · Consumer Non-Durables
IDR 1,370.00-20.00 (-1.44%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | IDR 1,390.00 | 0.00% | IDR 1,390.00 | IDR 1,415.00 | IDR 1,380.00 | 13.77M |
| 2026-09-29 | IDR 1,390.00 | -1.07% | IDR 1,405.00 | IDR 1,415.00 | IDR 1,365.00 | 13.83M |
| 2026-09-28 | IDR 1,405.00 | -2.09% | IDR 1,435.00 | IDR 1,440.00 | IDR 1,405.00 | 8.62M |
| 2026-09-25 | IDR 1,435.00 | -1.03% | IDR 1,445.00 | IDR 1,450.00 | IDR 1,430.00 | 8.38M |
| 2026-09-24 | IDR 1,450.00 | -3.33% | IDR 1,500.00 | IDR 1,500.00 | IDR 1,445.00 | 15.66M |
| 2026-09-23 | IDR 1,500.00 | +1.01% | IDR 1,485.00 | IDR 1,505.00 | IDR 1,485.00 | 9.19M |
| 2026-09-22 | IDR 1,485.00 | -1.66% | IDR 1,520.00 | IDR 1,520.00 | IDR 1,485.00 | 12.43M |
| 2026-09-21 | IDR 1,510.00 | +0.33% | IDR 1,510.00 | IDR 1,520.00 | IDR 1,490.00 | 7.97M |
| 2026-09-18 | IDR 1,505.00 | -0.66% | IDR 1,520.00 | IDR 1,540.00 | IDR 1,490.00 | 40.18M |
| 2026-09-17 | IDR 1,515.00 | +1.68% | IDR 1,490.00 | IDR 1,525.00 | IDR 1,490.00 | 9.22M |
| 2026-09-16 | IDR 1,490.00 | -0.33% | IDR 1,495.00 | IDR 1,500.00 | IDR 1,485.00 | 10.22M |
| 2026-09-15 | IDR 1,495.00 | -0.33% | IDR 1,500.00 | IDR 1,510.00 | IDR 1,490.00 | 11.33M |
| 2026-09-14 | IDR 1,500.00 | -0.99% | IDR 1,515.00 | IDR 1,520.00 | IDR 1,485.00 | 16.48M |
| 2026-09-11 | IDR 1,515.00 | -0.98% | IDR 1,530.00 | IDR 1,530.00 | IDR 1,495.00 | 23.47M |
| 2026-09-10 | IDR 1,530.00 | +0.33% | IDR 1,520.00 | IDR 1,535.00 | IDR 1,510.00 | 17.57M |
| 2026-09-09 | IDR 1,525.00 | -0.97% | IDR 1,540.00 | IDR 1,545.00 | IDR 1,520.00 | 15.15M |
| 2026-09-08 | IDR 1,540.00 | +0.65% | IDR 1,530.00 | IDR 1,545.00 | IDR 1,520.00 | 25.36M |
| 2026-09-07 | IDR 1,530.00 | -1.92% | IDR 1,560.00 | IDR 1,570.00 | IDR 1,530.00 | 23.09M |
| 2026-09-04 | IDR 1,560.00 | -0.95% | IDR 1,585.00 | IDR 1,600.00 | IDR 1,545.00 | 26.83M |
| 2026-09-03 | IDR 1,575.00 | +1.29% | IDR 1,555.00 | IDR 1,595.00 | IDR 1,555.00 | 20.65M |
| 2026-09-02 | IDR 1,555.00 | -0.64% | IDR 1,570.00 | IDR 1,575.00 | IDR 1,540.00 | 22.59M |
| 2026-09-01 | IDR 1,565.00 | +0.97% | IDR 1,555.00 | IDR 1,605.00 | IDR 1,555.00 | 32.72M |
| 2026-08-31 | IDR 1,550.00 | -2.52% | IDR 1,590.00 | IDR 1,595.00 | IDR 1,530.00 | 36.46M |
| 2026-08-28 | IDR 1,590.00 | -0.63% | IDR 1,615.00 | IDR 1,615.00 | IDR 1,585.00 | 24.19M |
| 2026-08-27 | IDR 1,600.00 | 0.00% | IDR 1,600.00 | IDR 1,610.00 | IDR 1,590.00 | 11.51M |
| 2026-08-26 | IDR 1,600.00 | -1.23% | IDR 1,625.00 | IDR 1,635.00 | IDR 1,600.00 | 11.78M |
| 2026-08-25 | IDR 1,620.00 | 0.00% | IDR 1,620.00 | IDR 1,620.00 | IDR 1,620.00 | 0 |
| 2026-08-24 | IDR 1,620.00 | -3.28% | IDR 1,680.00 | IDR 1,685.00 | IDR 1,620.00 | 22.33M |
| 2026-08-21 | IDR 1,675.00 | -0.59% | IDR 1,690.00 | IDR 1,695.00 | IDR 1,670.00 | 7.56M |
| 2026-08-20 | IDR 1,685.00 | +2.12% | IDR 1,670.00 | IDR 1,685.00 | IDR 1,660.00 | 2.21M |
| 2026-08-19 | IDR 1,650.00 | -1.49% | IDR 1,675.00 | IDR 1,680.00 | IDR 1,650.00 | 8.96M |
| 2026-08-18 | IDR 1,675.00 | 0.00% | IDR 1,680.00 | IDR 1,690.00 | IDR 1,670.00 | 6.83M |
| 2026-08-14 | IDR 1,675.00 | +0.60% | IDR 1,670.00 | IDR 1,685.00 | IDR 1,655.00 | 3.29M |
| 2026-08-13 | IDR 1,665.00 | 0.00% | IDR 1,670.00 | IDR 1,680.00 | IDR 1,650.00 | 3.25M |
| 2026-08-12 | IDR 1,665.00 | -0.89% | IDR 1,685.00 | IDR 1,710.00 | IDR 1,650.00 | 10.22M |
| 2026-08-11 | IDR 1,680.00 | -1.75% | IDR 1,730.00 | IDR 1,730.00 | IDR 1,675.00 | 11.04M |
| 2026-08-10 | IDR 1,710.00 | +0.88% | IDR 1,695.00 | IDR 1,730.00 | IDR 1,695.00 | 12.62M |
| 2026-08-07 | IDR 1,695.00 | +1.19% | IDR 1,685.00 | IDR 1,700.00 | IDR 1,675.00 | 5.05M |
| 2026-08-06 | IDR 1,675.00 | 0.00% | IDR 1,675.00 | IDR 1,690.00 | IDR 1,670.00 | 8.12M |
| 2026-08-05 | IDR 1,675.00 | -0.59% | IDR 1,690.00 | IDR 1,725.00 | IDR 1,660.00 | 19.33M |
| 2026-08-04 | IDR 1,685.00 | +1.51% | IDR 1,675.00 | IDR 1,690.00 | IDR 1,670.00 | 6.07M |
| 2026-08-03 | IDR 1,660.00 | -1.48% | IDR 1,690.00 | IDR 1,700.00 | IDR 1,650.00 | 9.76M |
| 2026-07-31 | IDR 1,685.00 | -2.03% | IDR 1,720.00 | IDR 1,725.00 | IDR 1,685.00 | 9.56M |
| 2026-07-30 | IDR 1,720.00 | -0.29% | IDR 1,725.00 | IDR 1,740.00 | IDR 1,710.00 | 2.30M |
| 2026-07-29 | IDR 1,725.00 | +0.88% | IDR 1,720.00 | IDR 1,735.00 | IDR 1,705.00 | 5.02M |
| 2026-07-28 | IDR 1,710.00 | -1.72% | IDR 1,735.00 | IDR 1,745.00 | IDR 1,710.00 | 2.41M |
| 2026-07-27 | IDR 1,740.00 | +2.05% | IDR 1,705.00 | IDR 1,740.00 | IDR 1,700.00 | 3.98M |
| 2026-07-24 | IDR 1,705.00 | -2.57% | IDR 1,745.00 | IDR 1,745.00 | IDR 1,700.00 | 5.15M |
| 2026-07-23 | IDR 1,750.00 | -2.51% | IDR 1,800.00 | IDR 1,815.00 | IDR 1,745.00 | 6.52M |
| 2026-07-22 | IDR 1,795.00 | +1.99% | IDR 1,760.00 | IDR 1,850.00 | IDR 1,740.00 | 16.14M |
| 2026-07-21 | IDR 1,760.00 | -1.40% | IDR 1,790.00 | IDR 1,810.00 | IDR 1,760.00 | 3.58M |
| 2026-07-20 | IDR 1,785.00 | +2.00% | IDR 1,750.00 | IDR 1,785.00 | IDR 1,745.00 | 3.56M |
| 2026-07-17 | IDR 1,750.00 | +0.57% | IDR 1,740.00 | IDR 1,755.00 | IDR 1,725.00 | 5.61M |
| 2026-07-16 | IDR 1,740.00 | -1.69% | IDR 1,770.00 | IDR 1,785.00 | IDR 1,740.00 | 8.05M |
| 2026-07-15 | IDR 1,770.00 | +2.02% | IDR 1,735.00 | IDR 1,780.00 | IDR 1,725.00 | 7.53M |
| 2026-07-14 | IDR 1,735.00 | +1.17% | IDR 1,725.00 | IDR 1,740.00 | IDR 1,715.00 | 2.66M |
| 2026-07-13 | IDR 1,715.00 | 0.00% | IDR 1,720.00 | IDR 1,725.00 | IDR 1,710.00 | 1.72M |
| 2026-07-10 | IDR 1,715.00 | -0.87% | IDR 1,725.00 | IDR 1,725.00 | IDR 1,710.00 | 1.95M |
| 2026-07-09 | IDR 1,730.00 | +0.29% | IDR 1,730.00 | IDR 1,730.00 | IDR 1,705.00 | 4.33M |
| 2026-07-08 | IDR 1,725.00 | -0.29% | IDR 1,730.00 | IDR 1,740.00 | IDR 1,715.00 | 3.50M |
| 2026-07-07 | IDR 1,730.00 | -2.54% | IDR 1,775.00 | IDR 1,775.00 | IDR 1,720.00 | 6.25M |
| 2026-07-06 | IDR 1,775.00 | -0.56% | IDR 1,785.00 | IDR 1,785.00 | IDR 1,755.00 | 2.18M |
| 2026-07-03 | IDR 1,785.00 | +2.29% | IDR 1,760.00 | IDR 1,805.00 | IDR 1,760.00 | 3.20M |
| 2026-07-02 | IDR 1,745.00 | -3.59% | IDR 1,805.00 | IDR 1,805.00 | IDR 1,740.00 | 12.10M |
| 2026-07-01 | IDR 1,810.00 | -1.36% | IDR 1,865.00 | IDR 1,865.00 | IDR 1,775.00 | 4.76M |
| 2026-06-30 | IDR 1,835.00 | -1.87% | IDR 1,870.00 | IDR 1,870.00 | IDR 1,810.00 | 10.11M |
| 2026-06-29 | IDR 1,870.00 | 0.00% | IDR 1,875.00 | IDR 1,890.00 | IDR 1,840.00 | 4.57M |
| 2026-06-26 | IDR 1,870.00 | -1.32% | IDR 1,895.00 | IDR 1,900.00 | IDR 1,845.00 | 2.59M |
| 2026-06-25 | IDR 1,895.00 | +2.16% | IDR 1,855.00 | IDR 1,900.00 | IDR 1,835.00 | 9.51M |
| 2026-06-24 | IDR 1,855.00 | +2.20% | IDR 1,850.00 | IDR 1,880.00 | IDR 1,825.00 | 8.70M |
| 2026-06-23 | IDR 1,815.00 | -1.89% | IDR 1,855.00 | IDR 1,860.00 | IDR 1,805.00 | 2.24M |
| 2026-06-22 | IDR 1,850.00 | -7.04% | IDR 1,950.00 | IDR 1,950.00 | IDR 1,840.00 | 7.63M |
| 2026-06-19 | IDR 1,990.00 | +14.04% | IDR 1,745.00 | IDR 1,990.00 | IDR 1,745.00 | 24.12M |
| 2026-06-18 | IDR 1,745.00 | -1.41% | IDR 1,770.00 | IDR 1,780.00 | IDR 1,725.00 | 1.42M |
| 2026-06-17 | IDR 1,770.00 | +1.43% | IDR 1,755.00 | IDR 1,775.00 | IDR 1,755.00 | 3.45M |
| 2026-06-15 | IDR 1,745.00 | +2.65% | IDR 1,700.00 | IDR 1,745.00 | IDR 1,680.00 | 11.05M |
| 2026-06-12 | IDR 1,700.00 | +3.34% | IDR 1,645.00 | IDR 1,700.00 | IDR 1,630.00 | 7.82M |
| 2026-06-11 | IDR 1,645.00 | +2.81% | IDR 1,610.00 | IDR 1,680.00 | IDR 1,605.00 | 7.08M |
| 2026-06-10 | IDR 1,600.00 | -3.03% | IDR 1,600.00 | IDR 1,645.00 | IDR 1,600.00 | 11.54M |
| 2026-06-09 | IDR 1,650.00 | +1.23% | IDR 1,630.00 | IDR 1,670.00 | IDR 1,615.00 | 3.87M |
| 2026-06-08 | IDR 1,630.00 | -3.55% | IDR 1,690.00 | IDR 1,690.00 | IDR 1,560.00 | 5.25M |
| 2026-06-05 | IDR 1,690.00 | -3.98% | IDR 1,770.00 | IDR 1,810.00 | IDR 1,690.00 | 5.21M |
| 2026-06-04 | IDR 1,760.00 | +0.57% | IDR 1,755.00 | IDR 1,765.00 | IDR 1,700.00 | 10.10M |
| 2026-06-03 | IDR 1,750.00 | -3.58% | IDR 1,815.00 | IDR 1,825.00 | IDR 1,720.00 | 13.23M |
| 2026-06-02 | IDR 1,815.00 | -1.36% | IDR 1,835.00 | IDR 1,855.00 | IDR 1,775.00 | 6.30M |
| 2026-05-29 | IDR 1,840.00 | -0.54% | IDR 1,850.00 | IDR 1,885.00 | IDR 1,810.00 | 5.63M |
| 2026-05-28 | IDR 1,850.00 | 0.00% | IDR 1,850.00 | IDR 1,850.00 | IDR 1,850.00 | 0 |
| 2026-05-27 | IDR 1,850.00 | 0.00% | IDR 1,850.00 | IDR 1,850.00 | IDR 1,850.00 | 0 |
| 2026-05-26 | IDR 1,850.00 | -2.12% | IDR 1,890.00 | IDR 1,895.00 | IDR 1,820.00 | 6.23M |
| 2026-05-25 | IDR 1,890.00 | +1.61% | IDR 1,865.00 | IDR 1,910.00 | IDR 1,850.00 | 6.52M |