Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT Mayora Indah Tbk (MYOR.JK)

2,480.00
+90.00
+(3.77%)
At close: April 25 at 4:13:34 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20252,410.002,610.002,410.002,480.002,480.0019,160,000
Apr 24, 20252,300.002,430.002,300.002,390.002,390.0019,463,700
Apr 23, 20252,260.002,320.002,250.002,300.002,300.004,342,800
Apr 22, 20252,290.002,320.002,240.002,250.002,250.005,156,600
Apr 21, 20252,090.002,330.002,090.002,290.002,290.0010,994,900
Apr 17, 20252,210.002,220.002,170.002,200.002,200.003,475,000
Apr 16, 20252,170.002,230.002,150.002,210.002,210.004,664,800
Apr 15, 20252,140.002,170.002,090.002,130.002,130.004,394,900
Apr 14, 20252,050.002,170.002,030.002,130.002,130.006,170,000
Apr 11, 20252,080.002,090.002,010.002,050.002,050.004,253,100
Apr 10, 20251,970.002,210.001,970.002,080.002,080.0026,577,400
Apr 9, 20251,880.001,915.001,880.001,900.001,900.0021,946,400
Apr 8, 20251,990.001,990.001,820.001,880.001,880.0011,834,500
Mar 27, 20252,060.002,130.002,030.002,030.002,030.009,015,100
Mar 26, 20252,080.002,130.002,070.002,090.002,090.005,676,800
Mar 25, 20252,040.002,150.002,030.002,090.002,090.006,947,800
Mar 24, 20252,000.002,050.001,985.002,040.002,040.002,556,800
Mar 21, 20252,140.002,140.002,000.002,010.002,010.0017,279,300
Mar 20, 20252,170.002,180.002,130.002,160.002,160.004,152,600
Mar 19, 20252,150.002,180.002,070.002,160.002,160.004,637,500
Mar 18, 20252,160.002,160.002,090.002,140.002,140.007,131,300
Mar 17, 20252,150.002,170.002,120.002,150.002,150.002,403,000
Mar 14, 20252,150.002,160.002,130.002,130.002,130.001,116,900
Mar 13, 20252,190.002,190.002,140.002,150.002,150.002,679,600
Mar 12, 20252,180.002,230.002,170.002,190.002,190.006,547,600
Mar 11, 20252,220.002,240.002,150.002,180.002,180.004,741,100
Mar 10, 20252,310.002,330.002,220.002,220.002,220.007,091,500
Mar 7, 20252,190.002,310.002,150.002,310.002,310.0020,613,000
Mar 6, 20252,150.002,210.002,120.002,190.002,190.008,654,800
Mar 5, 20252,140.002,190.002,120.002,150.002,150.004,697,300
Mar 4, 20252,150.002,150.002,060.002,150.002,150.005,091,800
Mar 3, 20252,150.002,160.002,130.002,150.002,150.004,515,600
Feb 28, 20252,160.002,180.002,110.002,120.002,120.005,714,600
Feb 27, 20252,150.002,220.002,110.002,160.002,160.0010,327,400
Feb 26, 20252,270.002,270.002,100.002,150.002,150.0010,112,100
Feb 25, 20252,270.002,290.002,270.002,270.002,270.001,754,600
Feb 24, 20252,270.002,290.002,240.002,270.002,270.004,308,200
Feb 21, 20252,300.002,330.002,260.002,290.002,290.003,185,000
Feb 20, 20252,300.002,330.002,260.002,290.002,290.004,737,800
Feb 19, 20252,310.002,320.002,280.002,300.002,300.004,013,000
Feb 18, 20252,260.002,360.002,220.002,310.002,310.009,254,800
Feb 17, 20252,280.002,310.002,260.002,270.002,270.001,424,400
Feb 14, 20252,270.002,300.002,230.002,280.002,280.001,776,100
Feb 13, 20252,280.002,310.002,230.002,280.002,280.004,541,900
Feb 12, 20252,250.002,260.002,220.002,250.002,250.002,465,300
Feb 11, 20252,330.002,340.002,220.002,250.002,250.003,895,100
Feb 10, 20252,400.002,400.002,310.002,320.002,320.004,461,100
Feb 7, 20252,420.002,420.002,340.002,400.002,400.004,012,200
Feb 6, 20252,400.002,430.002,340.002,420.002,420.005,085,100
Feb 5, 20252,380.002,380.002,330.002,350.002,350.008,558,700
Feb 4, 20252,370.002,370.002,320.002,370.002,370.006,091,500
Feb 3, 20252,390.002,440.002,290.002,330.002,330.0016,616,200
Jan 31, 20252,520.002,520.002,450.002,450.002,450.001,492,000
Jan 30, 20252,520.002,540.002,460.002,500.002,500.001,286,900
Jan 24, 20252,510.002,550.002,470.002,520.002,520.001,186,500
Jan 23, 20252,510.002,520.002,490.002,500.002,500.001,017,100
Jan 22, 20252,450.002,520.002,440.002,510.002,510.009,552,900
Jan 21, 20252,460.002,460.002,410.002,440.002,440.006,444,000
Jan 20, 20252,510.002,520.002,420.002,460.002,460.006,425,700
Jan 17, 20252,610.002,610.002,480.002,500.002,500.005,855,200
Jan 16, 20252,610.002,630.002,570.002,610.002,610.004,137,700
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 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

Related Tickers

INDF.JK PT Indofood Sukses Makmur Tbk
7,475.00
+3.10%
 
CMRY.JK PT Cisarua Mountain Dairy Tbk
4,660.00
+2.87%
 
ICBP.JK PT Indofood CBP Sukses Makmur Tbk
11,000.00
0.00%
 
KEJU.JK PT Mulia Boga Raya Tbk
600.00
+0.84%
 
ROTI.JK PT Nippon Indosari Corpindo Tbk
860.00
0.00%
 
TBLA.JK PT Tunas Baru Lampung Tbk
660.00
-0.75%
 
CAMP.JK PT Campina Ice Cream Industry, Tbk.
194.00
-0.51%
 
NESNz.XC
 
0322.HK TINGYI
13.800
+0.15%
 
0151.HK WANT WANT CHINA
4.950
+0.61%