Jakarta - Delayed Quote IDR

PT Mayora Indah Tbk (MYOR.JK)

Compare
2,610.00
+110.00
+(4.40%)
At close: 4:07:26 PM GMT+7
Currency in IDR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20252,510.002,610.002,510.002,610.002,610.001,762,800
Jan 14, 20252,550.002,550.002,470.002,500.002,500.004,693,600
Jan 13, 20252,700.002,700.002,540.002,550.002,550.004,137,000
Jan 10, 20252,730.002,740.002,710.002,710.002,710.00683,200
Jan 9, 20252,740.002,760.002,700.002,730.002,730.001,109,100
Jan 8, 20252,700.002,770.002,700.002,750.002,750.002,585,100
Jan 7, 20252,680.002,720.002,670.002,710.002,710.00836,700
Jan 6, 20252,760.002,760.002,670.002,680.002,680.002,144,900
Jan 3, 20252,780.002,780.002,710.002,760.002,760.002,228,300
Jan 2, 20252,780.002,780.002,710.002,780.002,780.003,513,500
Dec 30, 20242,740.002,780.002,710.002,780.002,780.0010,314,100
Dec 27, 20242,700.002,740.002,690.002,740.002,740.002,911,800
Dec 24, 20242,740.002,740.002,680.002,700.002,700.001,478,900
Dec 23, 20242,660.002,740.002,660.002,730.002,730.004,362,400
Dec 20, 20242,680.002,730.002,660.002,660.002,660.002,086,100
Dec 19, 20242,680.002,730.002,670.002,670.002,670.002,803,900
Dec 18, 20242,730.002,730.002,660.002,670.002,670.001,690,400
Dec 17, 20242,740.002,740.002,670.002,730.002,730.00637,700
Dec 16, 20242,730.002,750.002,710.002,730.002,730.005,278,600
Dec 13, 20242,700.002,720.002,670.002,700.002,700.006,041,100
Dec 12, 20242,720.002,720.002,650.002,680.002,680.003,112,400
Dec 11, 20242,730.002,740.002,700.002,720.002,720.002,568,800
Dec 10, 20242,730.002,740.002,700.002,730.002,730.002,602,300
Dec 9, 20242,730.002,740.002,720.002,730.002,730.002,641,700
Dec 6, 20242,730.002,740.002,720.002,730.002,730.00321,600
Dec 5, 20242,770.002,790.002,700.002,720.002,720.005,792,800
Dec 4, 20242,780.002,790.002,730.002,780.002,780.004,363,000
Dec 3, 20242,730.002,790.002,730.002,740.002,740.004,500,200
Dec 2, 20242,740.002,770.002,700.002,730.002,730.006,146,000
Nov 29, 20242,720.002,750.002,660.002,700.002,700.004,609,600
Nov 28, 20242,760.002,770.002,670.002,720.002,720.004,130,800
Nov 26, 20242,730.002,760.002,710.002,740.002,740.006,911,300
Nov 25, 20242,750.002,790.002,720.002,730.002,730.005,609,000
Nov 22, 20242,740.002,790.002,730.002,750.002,750.006,358,900
Nov 21, 20242,630.002,770.002,630.002,730.002,730.0013,945,700
Nov 20, 20242,670.002,670.002,600.002,650.002,650.005,765,300
Nov 19, 20242,630.002,670.002,610.002,670.002,670.007,404,400
Nov 18, 20242,570.002,640.002,550.002,610.002,610.003,016,100
Nov 15, 20242,570.002,600.002,550.002,570.002,570.001,930,800
Nov 14, 20242,560.002,610.002,540.002,580.002,580.003,639,500
Nov 13, 20242,410.002,610.002,410.002,560.002,560.002,577,400
Nov 12, 20242,600.002,630.002,570.002,590.002,590.007,549,900
Nov 11, 20242,580.002,600.002,520.002,590.002,590.002,898,400
Nov 8, 20242,610.002,620.002,560.002,590.002,590.005,022,600
Nov 7, 20242,640.002,640.002,540.002,610.002,610.006,301,300
Nov 6, 20242,640.002,660.002,580.002,620.002,620.009,110,200
Nov 5, 20242,490.002,650.002,470.002,600.002,600.006,566,000
Nov 4, 20242,500.002,520.002,450.002,480.002,480.006,542,900
Nov 1, 20242,600.002,600.002,490.002,500.002,500.006,609,800
Oct 31, 20242,580.002,630.002,540.002,600.002,600.0013,093,100
Oct 30, 20242,540.002,610.002,410.002,580.002,580.0023,658,500
Oct 29, 20242,610.002,660.002,550.002,550.002,550.0010,060,400
Oct 28, 20242,610.002,620.002,560.002,610.002,610.005,192,100
Oct 25, 20242,630.002,660.002,600.002,600.002,600.008,067,200
Oct 24, 20242,650.002,650.002,620.002,630.002,630.0010,139,400
Oct 23, 20242,640.002,670.002,640.002,650.002,650.005,399,800
Oct 22, 20242,670.002,680.002,640.002,650.002,650.007,897,600
Oct 21, 20242,680.002,680.002,640.002,660.002,660.008,354,800
Oct 18, 20242,650.002,690.002,650.002,670.002,670.007,128,700
Oct 17, 20242,670.002,680.002,640.002,650.002,650.0012,176,000
Oct 16, 20242,680.002,690.002,640.002,660.002,660.009,971,300
Oct 15, 20242,660.002,680.002,640.002,680.002,680.008,154,000
Oct 14, 20242,640.002,670.002,630.002,650.002,650.006,282,500
Oct 11, 20242,620.002,670.002,610.002,640.002,640.0011,553,700
Oct 10, 20242,720.002,770.002,600.002,620.002,620.0031,391,200
Oct 9, 20242,820.002,820.002,710.002,710.002,710.0019,553,300
Oct 8, 20242,820.002,850.002,800.002,830.002,830.004,825,600
Oct 7, 20242,890.002,910.002,790.002,810.002,810.008,548,900
Oct 4, 20242,880.002,940.002,880.002,880.002,880.007,018,700
Oct 3, 20242,890.002,920.002,820.002,870.002,870.004,839,300
Oct 2, 20242,980.002,980.002,880.002,900.002,900.006,126,700
Oct 1, 20242,850.003,010.002,850.002,970.002,970.0016,777,200
Sep 30, 20242,940.002,960.002,820.002,840.002,840.0010,567,300
Sep 27, 20242,880.002,960.002,870.002,930.002,930.0014,186,800
Sep 26, 20242,760.002,930.002,760.002,870.002,870.0017,232,200
Sep 25, 20242,780.002,800.002,740.002,740.002,740.006,292,200
Sep 24, 20242,770.002,800.002,760.002,770.002,770.006,258,900
Sep 23, 20242,830.002,890.002,760.002,800.002,800.008,911,300
Sep 20, 20242,770.002,900.002,760.002,830.002,830.0012,563,100
Sep 19, 20242,720.002,820.002,720.002,780.002,780.0015,860,300
Sep 18, 20242,710.002,760.002,700.002,730.002,730.003,722,500
Sep 17, 20242,710.002,730.002,700.002,710.002,710.006,182,400
Sep 13, 20242,780.002,810.002,690.002,710.002,710.006,723,300
Sep 12, 20242,700.002,830.002,690.002,780.002,780.007,150,300
Sep 11, 20242,730.002,740.002,690.002,700.002,700.004,159,300
Sep 10, 20242,650.002,740.002,650.002,730.002,730.008,592,700
Sep 9, 20242,680.002,710.002,610.002,640.002,640.0010,370,100
Sep 6, 20242,750.002,780.002,650.002,680.002,680.0011,754,000
Sep 5, 20242,620.002,740.002,620.002,740.002,740.009,223,300
Sep 4, 20242,620.002,630.002,600.002,630.002,630.007,362,400
Sep 3, 20242,620.002,660.002,600.002,610.002,610.003,990,000
Sep 2, 20242,660.002,670.002,610.002,640.002,640.008,153,500
Aug 30, 20242,690.002,690.002,650.002,660.002,660.009,950,400
Aug 29, 20242,680.002,700.002,650.002,690.002,690.007,233,500
Aug 28, 20242,660.002,700.002,650.002,690.002,690.004,568,700
Aug 27, 20242,670.002,670.002,630.002,650.002,650.004,181,300
Aug 26, 20242,680.002,680.002,630.002,650.002,650.007,479,700
Aug 23, 20242,600.002,690.002,600.002,680.002,680.009,691,400
Aug 22, 20242,640.002,660.002,570.002,600.002,600.008,884,800
Aug 21, 20242,660.002,680.002,620.002,640.002,640.008,526,200
Aug 20, 20242,680.002,720.002,650.002,650.002,650.004,724,400
Aug 19, 20242,680.002,740.002,660.002,670.002,670.007,757,000
Aug 16, 20242,720.002,720.002,670.002,680.002,680.004,939,500
Aug 15, 20242,700.002,730.002,620.002,710.002,710.0020,113,900
Aug 14, 20242,610.002,720.002,600.002,700.002,700.0018,683,000
Aug 13, 20242,660.002,660.002,560.002,600.002,600.0011,033,000
Aug 12, 20242,550.002,580.002,550.002,560.002,560.003,036,500
Aug 9, 20242,550.002,570.002,530.002,550.002,550.006,410,100
Aug 8, 20242,590.002,590.002,550.002,560.002,560.006,525,700
Aug 7, 20242,570.002,590.002,540.002,590.002,590.006,403,300
Aug 6, 20242,470.002,570.002,470.002,570.002,570.0015,489,400
Aug 5, 20242,470.002,470.002,390.002,470.002,470.0017,901,300
Aug 2, 20242,530.002,540.002,470.002,470.002,470.0010,246,700
Aug 1, 20242,600.002,620.002,510.002,530.002,530.0010,086,100
Jul 31, 20242,600.002,630.002,590.002,610.002,610.004,504,700
Jul 30, 20242,590.002,650.002,570.002,570.002,570.0011,358,300
Jul 29, 20242,620.002,630.002,570.002,580.002,580.006,140,000
Jul 26, 20242,550.002,630.002,550.002,610.002,610.007,516,900
Jul 25, 20242,520.002,570.002,520.002,540.002,540.008,578,500
Jul 24, 20242,570.002,570.002,500.002,510.002,510.003,379,100
Jul 23, 20242,590.002,630.002,560.002,570.002,570.008,386,800
Jul 22, 20242,590.002,630.002,560.002,600.002,600.006,418,000
Jul 19, 20242,600.002,620.002,550.002,580.002,580.007,839,200
Jul 18, 20242,440.002,640.002,440.002,600.002,600.0023,168,600
Jul 17, 20242,500.002,530.002,380.002,450.002,450.0018,019,200
Jul 16, 20242,480.002,500.002,480.002,500.002,500.004,714,300
Jul 15, 20242,490.002,500.002,460.002,480.002,480.006,834,500
Jul 12, 20242,460.002,490.002,430.002,480.002,480.008,493,300
Jul 11, 20242,410.002,470.002,410.002,450.002,450.005,426,300
Jul 10, 20242,430.002,430.002,400.002,410.002,410.009,848,600
Jul 9, 20242,450.002,450.002,420.002,430.002,430.003,663,800
Jul 8, 20242,450.002,460.002,420.002,450.002,450.003,840,000
Jul 5, 20242,450.002,460.002,420.002,440.002,440.004,337,900
Jul 4, 20242,450.002,490.002,420.002,430.002,430.007,580,500
Jul 3, 20242,370.002,490.002,360.002,450.002,450.0013,645,800
Jul 2, 20242,360.002,380.002,320.002,360.002,360.002,361,000
Jul 1, 20242,350.002,380.002,320.002,360.002,360.009,772,800
Jun 28, 20242,370.002,380.002,350.002,350.002,350.0010,532,800
Jun 27, 20242,370.002,380.002,350.002,370.002,370.003,457,000
Jun 26, 20242,350.002,360.002,340.002,360.002,360.001,208,800
Jun 25, 2024 55.00 Dividend
Jun 25, 20242,380.002,390.002,340.002,350.002,350.004,974,000
Jun 24, 20242,380.002,430.002,350.002,390.002,335.006,270,400
Jun 21, 20242,350.002,390.002,350.002,380.002,325.232,974,100
Jun 20, 20242,410.002,410.002,330.002,350.002,295.926,704,800
Jun 19, 20242,380.002,430.002,350.002,410.002,354.546,381,000
Jun 14, 20242,370.002,380.002,320.002,380.002,325.233,146,300
Jun 13, 20242,390.002,410.002,340.002,370.002,315.466,870,400
Jun 12, 20242,400.002,400.002,350.002,390.002,335.003,391,100
Jun 11, 20242,410.002,440.002,380.002,400.002,344.777,236,200
Jun 10, 20242,380.002,460.002,350.002,410.002,354.5420,388,400
Jun 7, 20242,370.002,380.002,320.002,370.002,315.463,704,600
Jun 6, 20242,300.002,380.002,280.002,370.002,315.4610,538,400
Jun 5, 20242,290.002,290.002,260.002,280.002,227.535,385,400
Jun 4, 20242,280.002,290.002,260.002,290.002,237.303,613,300
Jun 3, 20242,270.002,300.002,240.002,290.002,237.305,664,400
May 31, 20242,240.002,290.002,220.002,270.002,217.768,955,200
May 30, 20242,280.002,320.002,210.002,230.002,178.6813,392,600
May 29, 20242,290.002,310.002,270.002,290.002,237.302,768,600
May 28, 20242,300.002,360.002,290.002,290.002,237.307,492,500
May 27, 20242,290.002,300.002,280.002,290.002,237.302,588,100
May 22, 20242,200.002,310.002,200.002,280.002,227.534,117,100
May 21, 20242,300.002,310.002,280.002,300.002,247.073,030,100
May 20, 20242,320.002,340.002,280.002,290.002,237.307,550,400
May 17, 20242,340.002,350.002,310.002,320.002,266.6110,356,700
May 16, 20242,350.002,350.002,310.002,340.002,286.155,328,500
May 15, 20242,340.002,410.002,320.002,330.002,276.3810,025,100
May 14, 20242,320.002,360.002,300.002,340.002,286.154,663,000
May 13, 20242,370.002,380.002,300.002,320.002,266.617,217,700
May 8, 20242,380.002,400.002,360.002,370.002,315.4611,394,800
May 7, 20242,370.002,400.002,350.002,380.002,325.237,596,900
May 6, 20242,350.002,410.002,320.002,360.002,305.698,104,600
May 3, 20242,360.002,410.002,330.002,350.002,295.926,690,400
May 2, 20242,420.002,430.002,370.002,400.002,344.779,433,700
Apr 30, 20242,420.002,420.002,340.002,400.002,344.7712,042,800
Apr 29, 20242,400.002,420.002,340.002,370.002,315.464,916,900
Apr 26, 20242,460.002,470.002,360.002,420.002,364.316,242,600
Apr 25, 20242,330.002,480.002,310.002,450.002,393.6221,077,400
Apr 24, 20242,320.002,340.002,280.002,320.002,266.615,697,000
Apr 23, 20242,340.002,340.002,280.002,320.002,266.614,071,500
Apr 22, 20242,300.002,330.002,260.002,330.002,276.385,574,000
Apr 19, 20242,340.002,360.002,250.002,290.002,237.306,331,300
Apr 18, 20242,370.002,370.002,290.002,360.002,305.6912,072,700
Apr 17, 20242,300.002,360.002,300.002,310.002,256.848,530,000
Apr 16, 20242,420.002,420.002,290.002,300.002,247.0732,644,500
Apr 5, 20242,490.002,500.002,420.002,420.002,364.317,743,700
Apr 4, 20242,560.002,560.002,470.002,500.002,442.477,732,600
Apr 3, 20242,570.002,570.002,520.002,550.002,491.326,104,700
Apr 2, 20242,530.002,570.002,530.002,570.002,510.8610,040,800
Apr 1, 20242,540.002,580.002,500.002,530.002,471.785,778,700
Mar 28, 20242,570.002,590.002,520.002,540.002,481.555,639,600
Mar 27, 20242,630.002,640.002,540.002,570.002,510.8611,575,900
Mar 26, 20242,670.002,670.002,580.002,630.002,569.4825,400,800
Mar 25, 20242,600.002,600.002,540.002,590.002,530.4010,259,700
Mar 22, 20242,550.002,580.002,530.002,540.002,481.556,541,600
Mar 21, 20242,500.002,560.002,500.002,550.002,491.328,711,300
Mar 20, 20242,530.002,540.002,480.002,500.002,442.4713,160,100
Mar 19, 20242,450.002,550.002,440.002,530.002,471.7819,052,000
Mar 18, 20242,420.002,470.002,420.002,440.002,383.8514,541,300
Mar 15, 20242,370.002,440.002,370.002,420.002,364.3111,726,500
Mar 14, 20242,400.002,410.002,350.002,370.002,315.468,757,800
Mar 13, 20242,360.002,400.002,330.002,400.002,344.779,525,200
Mar 8, 20242,390.002,390.002,330.002,340.002,286.1511,419,800
Mar 7, 20242,400.002,400.002,350.002,370.002,315.467,304,400
Mar 6, 20242,390.002,410.002,350.002,370.002,315.464,829,400
Mar 5, 20242,460.002,460.002,390.002,390.002,335.005,682,100
Mar 4, 20242,490.002,490.002,430.002,450.002,393.626,799,400
Mar 1, 20242,530.002,530.002,450.002,470.002,413.1617,035,700
Feb 29, 20242,440.002,480.002,430.002,460.002,403.399,565,600
Feb 28, 20242,370.002,460.002,370.002,440.002,383.8511,249,200
Feb 27, 20242,400.002,400.002,370.002,370.002,315.463,537,100
Feb 26, 20242,420.002,420.002,360.002,390.002,335.005,745,400
Feb 23, 20242,370.002,420.002,370.002,410.002,354.549,670,400
Feb 22, 20242,330.002,380.002,320.002,370.002,315.465,877,500
Feb 21, 20242,290.002,350.002,290.002,330.002,276.3813,058,500
Feb 20, 20242,270.002,310.002,260.002,290.002,237.3011,428,200
Feb 19, 20242,360.002,360.002,260.002,260.002,207.9911,362,600
Feb 16, 20242,380.002,380.002,340.002,360.002,305.698,200,200
Feb 15, 20242,320.002,390.002,320.002,380.002,325.2312,120,100
Feb 13, 20242,390.002,390.002,320.002,320.002,266.615,317,700
Feb 12, 20242,400.002,440.002,370.002,390.002,335.006,598,800
Feb 7, 20242,410.002,410.002,360.002,400.002,344.774,807,900
Feb 6, 20242,400.002,410.002,370.002,410.002,354.546,357,300
Feb 5, 20242,360.002,410.002,360.002,390.002,335.005,456,900
Feb 2, 20242,400.002,400.002,350.002,360.002,305.695,246,600
Feb 1, 20242,350.002,430.002,330.002,390.002,335.009,989,500
Jan 31, 20242,280.002,350.002,270.002,350.002,295.926,180,900
Jan 30, 20242,290.002,300.002,270.002,280.002,227.532,841,400
Jan 29, 20242,330.002,350.002,280.002,290.002,237.308,599,300
Jan 26, 20242,340.002,350.002,300.002,320.002,266.613,840,600
Jan 25, 20242,380.002,390.002,330.002,340.002,286.154,539,800
Jan 24, 20242,360.002,370.002,350.002,360.002,305.694,075,200
Jan 23, 20242,380.002,400.002,350.002,350.002,295.923,317,900
Jan 22, 20242,410.002,410.002,370.002,380.002,325.234,542,400
Jan 19, 20242,360.002,410.002,360.002,400.002,344.775,775,900
Jan 18, 20242,400.002,430.002,360.002,370.002,315.465,690,800
Jan 17, 20242,420.002,450.002,390.002,400.002,344.774,976,100
Jan 16, 20242,450.002,460.002,430.002,450.002,393.624,435,800
Jan 15, 20242,430.002,460.002,430.002,450.002,393.624,173,400

Related Tickers

INDF.JK PT Indofood Sukses Makmur Tbk
7,700.00
+2.33%
 
CMRY.JK PT Cisarua Mountain Dairy Tbk
4,540.00
-1.30%
 
PIFMF PT Indofood Sukses Makmur Tbk
0.4800
0.00%
 
STTP.JK PT Siantar Top Tbk
12,475.00
-0.20%
 
TBLA.JK PT Tunas Baru Lampung Tbk
620.00
+0.81%
 
GOOD.JK PT Garudafood Putra Putri Jaya Tbk
396.00
+1.54%
 
OBAT.JK
438.00
+8.42%
 
KEJU.JK PT Mulia Boga Raya Tbk
775.00
-9.36%
 
ICBP.JK PT Indofood CBP Sukses Makmur Tbk
10,775.00
+0.23%
 
ROTI.JK PT Nippon Indosari Corpindo Tbk
970.00
+1.04%