Skip to main content
PT Mayora Indah Tbk (IDX:MYOR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,800.00
-40.00 (-2.17%)
Apr 28, 2026, 4:04 PM WIB

PT Mayora Indah Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,840.001,845.001,790.001,790.00--2.72%10,428,600
Apr 27, 20261,815.001,850.001,815.001,840.001,840.001.38%10,660,800
Apr 24, 20261,830.001,840.001,810.001,815.001,815.00-0.27%15,032,500
Apr 23, 20261,780.001,825.001,770.001,820.001,820.003.41%10,537,400
Apr 22, 20261,780.001,785.001,750.001,760.001,760.00-0.85%28,230,500
Apr 21, 20261,835.001,840.001,770.001,775.001,775.00-3.27%26,167,200
Apr 20, 20261,880.001,890.001,820.001,835.001,835.00-2.13%14,381,900
Apr 17, 20261,905.001,920.001,865.001,875.001,875.00-1.57%10,729,700
Apr 16, 20261,885.001,905.001,865.001,905.001,905.001.06%12,195,900
Apr 15, 20261,910.001,925.001,875.001,885.001,885.00-1.31%11,628,400
Apr 14, 20261,910.001,940.001,900.001,910.001,910.000.26%11,535,700
Apr 13, 20261,900.001,915.001,890.001,905.001,905.000.26%8,520,900
Apr 10, 20261,940.001,955.001,895.001,900.001,900.00-2.06%18,119,200
Apr 9, 20261,990.001,995.001,925.001,940.001,940.00-2.02%4,207,500
Apr 8, 20261,880.002,000.001,880.001,980.001,980.007.61%27,361,500
Apr 7, 20261,855.001,865.001,825.001,840.001,840.00-0.81%3,577,200
Apr 6, 20261,865.001,865.001,830.001,855.001,855.00-0.54%3,036,900
Apr 2, 20261,875.001,890.001,820.001,865.001,865.00-0.53%12,238,700
Apr 1, 20261,860.001,900.001,850.001,875.001,875.002.46%10,694,800
Mar 31, 20261,845.001,865.001,820.001,830.001,830.00-14,495,400
Mar 30, 20261,850.001,860.001,830.001,830.001,830.00-1.61%8,452,700
Mar 27, 20261,890.001,890.001,840.001,860.001,860.00-0.80%6,332,100
Mar 26, 20261,845.001,905.001,845.001,875.001,875.001.63%15,085,800
Mar 25, 20261,840.001,865.001,825.001,845.001,845.000.27%10,111,700
Mar 17, 20261,890.001,890.001,800.001,840.001,840.00-1.34%15,869,100
Mar 16, 20261,790.001,895.001,740.001,865.001,865.004.19%12,408,300
Mar 13, 20261,845.001,855.001,785.001,790.001,790.00-3.50%9,206,800
Mar 12, 20261,865.001,900.001,830.001,855.001,855.00-0.80%16,875,600
Mar 11, 20261,925.001,925.001,860.001,870.001,870.00-2.60%9,763,000
Mar 10, 20261,940.001,965.001,875.001,920.001,920.002.40%17,121,000
Mar 9, 20261,960.001,960.001,870.001,875.001,875.00-6.72%18,535,200
Mar 6, 20261,990.002,030.001,975.002,010.002,010.001.26%6,779,900
Mar 5, 20262,000.002,030.001,970.001,985.001,985.00-0.25%11,093,600
Mar 4, 20262,040.002,040.001,965.001,990.001,990.00-2.45%15,845,800
Mar 3, 20262,010.002,090.001,995.002,040.002,040.001.49%22,417,100
Mar 2, 20262,070.002,090.002,010.002,010.002,010.00-4.74%19,406,600
Feb 27, 20262,100.002,140.002,070.002,110.002,110.00-12,802,100
Feb 26, 20262,210.002,220.002,100.002,110.002,110.00-3.65%16,747,900
Feb 25, 20262,140.002,210.002,140.002,190.002,190.002.34%14,555,700
Feb 24, 20262,180.002,220.002,120.002,140.002,140.00-1.83%18,059,900
Feb 23, 20262,230.002,280.002,180.002,180.002,180.00-2.24%21,400,900
Feb 20, 20262,230.002,260.002,210.002,230.002,230.00-13,142,800
Feb 19, 20262,300.002,310.002,210.002,230.002,230.00-2.62%11,017,100
Feb 18, 20262,250.002,330.002,220.002,290.002,290.001.78%9,507,200
Feb 13, 20262,310.002,320.002,210.002,250.002,250.00-2.60%20,281,500
Feb 12, 20262,370.002,380.002,310.002,310.002,310.00-2.53%7,511,200
Feb 11, 20262,370.002,380.002,340.002,370.002,370.000.42%7,338,500
Feb 10, 20262,440.002,440.002,360.002,360.002,360.00-5.22%10,933,200
Feb 9, 20262,420.002,490.002,340.002,490.002,490.002.89%13,013,100
Feb 6, 20262,290.002,430.002,250.002,420.002,420.005.22%16,883,000
Feb 5, 20262,300.002,430.002,300.002,300.002,300.00-17,332,400
Feb 4, 20262,360.002,360.002,300.002,300.002,300.00-2.54%5,869,400
Feb 3, 20262,330.002,360.002,300.002,360.002,360.00-11,058,500
Feb 2, 20262,340.002,370.002,290.002,360.002,360.002.16%15,210,000
Jan 30, 20262,250.002,350.002,240.002,310.002,310.004.52%19,542,900
Jan 29, 20262,270.002,280.002,120.002,210.002,210.00-3.07%12,850,800
Jan 28, 20262,200.002,320.002,200.002,280.002,280.000.44%17,982,200
Jan 27, 20262,350.002,360.002,240.002,270.002,270.00-2.99%12,353,800
Jan 26, 20262,280.002,370.002,250.002,340.002,340.002.63%12,171,600
Jan 23, 20262,220.002,300.002,150.002,280.002,280.004.11%10,938,700
Jan 22, 20262,170.002,250.002,150.002,190.002,190.000.92%25,982,700
Jan 21, 20262,150.002,170.002,110.002,170.002,170.000.93%9,075,000
Jan 20, 20262,130.002,160.002,100.002,150.002,150.000.94%13,015,900
Jan 19, 20262,060.002,150.002,050.002,130.002,130.004.41%26,924,600
Jan 15, 20262,030.002,050.002,010.002,040.002,040.000.99%14,254,900
Jan 14, 20262,070.002,070.002,020.002,020.002,020.00-2.42%19,184,300
Jan 13, 20262,090.002,100.002,060.002,070.002,070.00-0.96%6,478,700
Jan 12, 20262,090.002,100.002,060.002,090.002,090.00-9,917,000
Jan 9, 20262,100.002,120.002,070.002,090.002,090.00-0.48%12,068,200
Jan 8, 20262,100.002,120.002,100.002,100.002,100.00-5,411,000
Jan 7, 20262,160.002,160.002,090.002,100.002,100.00-2.78%11,489,500
Jan 6, 20262,170.002,180.002,130.002,160.002,160.00-0.92%10,084,900
Jan 5, 20262,180.002,190.002,150.002,180.002,180.00-5,360,100
Jan 2, 20262,140.002,200.002,140.002,180.002,180.002.35%7,643,700
Dec 30, 20252,120.002,150.002,080.002,130.002,130.000.95%8,540,000
Dec 29, 20252,160.002,180.002,110.002,110.002,110.00-1.86%3,325,200
Dec 24, 20252,180.002,200.002,150.002,150.002,150.00-1.38%2,217,200
Dec 23, 20252,210.002,220.002,170.002,180.002,180.00-0.91%3,244,600
Dec 22, 20252,210.002,250.002,190.002,200.002,200.000.46%6,619,700
Dec 19, 20252,140.002,200.002,080.002,190.002,190.003.30%13,963,300
Dec 18, 20252,110.002,160.002,110.002,120.002,120.000.47%2,953,100
Dec 17, 20252,150.002,160.002,110.002,110.002,110.00-0.94%8,235,900
Dec 16, 20252,150.002,180.002,100.002,130.002,130.000.47%7,933,100
Dec 15, 20252,120.002,170.002,120.002,120.002,120.00-5,046,200
Dec 12, 20252,170.002,170.002,110.002,120.002,120.00-2.30%4,320,700
Dec 11, 20252,200.002,200.002,130.002,170.002,170.00-1.36%4,734,700
Dec 10, 20252,210.002,220.002,190.002,200.002,200.000.92%8,049,000
Dec 9, 20252,230.002,250.002,170.002,180.002,180.00-0.91%13,247,000
Dec 8, 20252,150.002,220.002,140.002,200.002,200.002.33%9,945,400
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