Skip to main content
PT Mayora Indah Tbk (IDX:MYOR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,150.00
+10.00 (0.47%)
At close: Dec 5, 2025

PT Mayora Indah Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,150.002,180.002,130.002,150.002,150.000.47%3,328,600
Dec 4, 20252,110.002,150.002,110.002,140.002,140.001.90%3,131,100
Dec 3, 20252,140.002,140.002,090.002,100.002,100.00-1.41%7,092,200
Dec 2, 20252,180.002,180.002,130.002,130.002,130.00-0.93%4,401,200
Dec 1, 20252,180.002,190.002,140.002,150.002,150.00-1.38%3,984,300
Nov 28, 20252,140.002,190.002,140.002,180.002,180.002.35%10,913,400
Nov 27, 20252,180.002,200.002,120.002,130.002,130.00-2.29%9,904,900
Nov 26, 20252,110.002,200.002,100.002,180.002,180.003.81%22,464,300
Nov 25, 20252,100.002,140.002,090.002,100.002,100.00-19,663,900
Nov 24, 20252,110.002,130.002,100.002,100.002,100.00-0.47%7,865,400
Nov 21, 20252,100.002,120.002,100.002,110.002,110.00-0.47%5,886,200
Nov 20, 20252,100.002,120.002,100.002,120.002,120.000.95%5,172,300
Nov 19, 20252,120.002,140.002,100.002,100.002,100.00-0.94%9,072,100
Nov 18, 20252,120.002,120.002,080.002,120.002,120.00-4,557,200
Nov 17, 20252,120.002,150.002,110.002,120.002,120.000.95%8,171,600
Nov 14, 20252,100.002,140.002,080.002,100.002,100.00-12,346,100
Nov 13, 20252,120.002,130.002,080.002,100.002,100.00-0.94%8,513,200
Nov 12, 20252,050.002,150.002,040.002,120.002,120.003.41%36,696,200
Nov 11, 20252,060.002,070.002,030.002,050.002,050.00-13,501,900
Nov 10, 20252,050.002,070.002,040.002,050.002,050.00-14,483,300
Nov 7, 20252,030.002,060.002,010.002,050.002,050.000.99%19,661,100
Nov 6, 20252,120.002,130.002,030.002,030.002,030.00-4.25%33,682,800
Nov 5, 20252,140.002,150.002,080.002,120.002,120.00-1.85%22,832,100
Nov 4, 20252,190.002,210.002,120.002,160.002,160.00-0.92%15,204,000
Nov 3, 20252,170.002,200.002,150.002,180.002,180.002.35%17,660,000
Oct 31, 20252,240.002,250.002,130.002,130.002,130.00-4.91%15,722,400
Oct 30, 20252,370.002,380.002,240.002,240.002,240.00-4.68%15,496,000
Oct 29, 20252,270.002,370.002,250.002,350.002,350.004.91%14,008,100
Oct 28, 20252,170.002,280.002,140.002,240.002,240.004.67%20,876,200
Oct 27, 20252,130.002,150.002,090.002,140.002,140.001.42%5,535,400
Oct 24, 20252,200.002,230.002,100.002,110.002,110.00-3.65%15,722,200
Oct 23, 20252,230.002,280.002,180.002,190.002,190.00-1.35%8,747,900
Oct 22, 20252,220.002,260.002,180.002,220.002,220.00-5,940,500
Oct 21, 20252,220.002,250.002,160.002,220.002,220.00-0.45%8,893,500
Oct 20, 20252,200.002,270.002,180.002,230.002,230.001.83%12,539,400
Oct 17, 20252,200.002,220.002,170.002,190.002,190.00-0.90%7,148,400
Oct 16, 20252,140.002,210.002,130.002,210.002,210.005.74%8,875,700
Oct 15, 20252,110.002,200.002,090.002,090.002,090.00-0.95%13,680,000
Oct 14, 20252,190.002,190.002,100.002,110.002,110.00-1.86%8,551,700
Oct 13, 20252,140.002,210.002,100.002,150.002,150.00-8,129,300
Oct 10, 20252,200.002,230.002,130.002,150.002,150.00-1.83%7,515,100
Oct 9, 20252,210.002,210.002,160.002,190.002,190.00-0.45%5,104,500
Oct 8, 20252,140.002,200.002,130.002,200.002,200.003.29%5,093,700
Oct 7, 20252,200.002,210.002,100.002,130.002,130.00-3.18%9,083,600
Oct 6, 20252,190.002,230.002,170.002,200.002,200.000.46%6,992,900
Oct 3, 20252,170.002,200.002,130.002,190.002,190.001.39%15,541,100
Oct 2, 20252,090.002,170.002,080.002,160.002,160.003.85%14,913,300
Oct 1, 20252,040.002,080.002,030.002,080.002,080.002.46%10,086,100
Sep 30, 20252,020.002,050.002,010.002,030.002,030.00-6,681,000
Sep 29, 20252,030.002,050.002,010.002,030.002,030.001.00%7,717,600
Sep 26, 20251,990.002,060.001,990.002,010.002,010.001.01%9,214,400
Sep 25, 20252,050.002,050.001,970.001,990.001,990.00-1.97%21,998,600
Sep 24, 20252,060.002,060.002,020.002,030.002,030.00-1.46%7,909,300
Sep 23, 20252,080.002,110.002,030.002,060.002,060.00-8,137,900
Sep 22, 20252,050.002,080.002,020.002,060.002,060.000.98%4,542,300
Sep 19, 20252,030.002,050.002,010.002,040.002,040.00-0.49%8,389,200
Sep 18, 20252,080.002,090.002,050.002,050.002,050.00-0.97%3,788,900
Sep 17, 20252,070.002,090.002,040.002,070.002,070.00-7,338,400
Sep 16, 20252,050.002,080.002,040.002,070.002,070.001.97%6,025,800
Sep 15, 20252,080.002,100.002,030.002,030.002,030.00-2.40%5,498,000
Sep 12, 20252,070.002,120.002,060.002,080.002,080.001.46%5,609,000
Sep 11, 20252,120.002,130.002,050.002,050.002,050.00-3.30%4,137,700
Sep 10, 20252,120.002,140.002,090.002,120.002,120.00-1,727,800
Sep 9, 20252,120.002,130.002,090.002,120.002,120.00-2,508,600
Sep 8, 20252,130.002,170.002,110.002,120.002,120.00-0.47%2,867,800
Sep 4, 20252,130.002,130.002,080.002,130.002,130.001.43%2,719,700
Sep 3, 20252,140.002,150.002,100.002,100.002,100.00-0.47%1,435,100
Sep 2, 20252,090.002,140.002,080.002,110.002,110.000.48%3,448,600
Sep 1, 20252,090.002,110.002,030.002,100.002,100.00-9,044,800
Aug 29, 20252,140.002,150.002,080.002,100.002,100.00-2.33%6,430,400
Aug 28, 20252,150.002,200.002,140.002,150.002,150.00-3,841,700
Aug 27, 20252,210.002,220.002,150.002,150.002,150.00-2.27%7,994,700
Aug 26, 20252,200.002,230.002,200.002,200.002,200.00-3,617,100
Aug 25, 20252,220.002,240.002,200.002,200.002,200.00-0.90%3,616,500
Aug 22, 20252,280.002,290.002,200.002,220.002,220.00-1.77%3,076,000
Aug 21, 20252,190.002,280.002,190.002,260.002,260.002.26%9,208,000
Aug 20, 20252,170.002,230.002,150.002,210.002,210.000.91%6,768,300
Aug 19, 20252,200.002,220.002,170.002,190.002,190.00-0.45%5,418,900
Aug 15, 20252,220.002,220.002,130.002,200.002,200.00-1.35%6,938,100
Aug 14, 20252,210.002,250.002,200.002,230.002,230.001.36%21,874,000
Aug 13, 20252,210.002,230.002,150.002,200.002,200.00-1.35%11,265,700
Aug 12, 20252,200.002,230.002,190.002,230.002,230.001.83%4,030,200
Aug 11, 20252,220.002,230.002,190.002,190.002,190.00-0.90%4,072,400
Aug 8, 20252,220.002,220.002,180.002,210.002,210.00-3,661,200
Aug 7, 20252,220.002,220.002,170.002,210.002,210.00-0.45%4,050,100
Aug 6, 20252,260.002,270.002,190.002,220.002,220.00-1.77%4,808,800
Aug 5, 20252,340.002,350.002,230.002,260.002,260.00-3.42%8,327,200
Aug 4, 20252,290.002,350.002,290.002,340.002,340.002.63%15,578,200
Aug 1, 20252,260.002,290.002,220.002,280.002,280.002.24%17,269,100
Jul 31, 20252,160.002,270.002,120.002,230.002,230.002.76%14,080,800
Jul 30, 20252,210.002,220.002,150.002,170.002,170.00-1.81%15,588,800
Jul 29, 20252,150.002,210.002,130.002,210.002,210.003.76%14,524,100
Jul 28, 20252,060.002,170.002,060.002,130.002,130.003.40%18,175,100
Jul 25, 20252,060.002,080.002,030.002,060.002,060.000.98%9,652,400
Jul 24, 20252,010.002,060.002,010.002,040.002,040.001.49%8,086,000
Jul 23, 20252,010.002,020.001,995.002,010.002,010.00-6,913,000
Jul 22, 20252,090.002,090.002,000.002,010.002,010.00-2.90%11,353,400
Jul 21, 20252,050.002,090.002,000.002,070.002,070.001.97%8,410,300
Jul 18, 20252,050.002,060.002,030.002,030.002,030.00-6,436,500
Jul 17, 20252,020.002,050.001,990.002,030.002,030.002.01%10,962,800