Price History - MYOR

Kembali ke Company
Ticker: MYOR
Company: Mayora Indah Tbk
Date Open High Low Close Volume Value
30-Dec-2022 2,450.00 2,500.00 2,440.00 2,500.00 2,285,000 0
29-Dec-2022 2,440.00 2,450.00 2,410.00 2,440.00 317,800 0
28-Dec-2022 2,490.00 2,490.00 2,400.00 2,440.00 1,945,400 0
27-Dec-2022 2,460.00 2,500.00 2,330.00 2,490.00 2,944,900 0
26-Dec-2022 2,450.00 2,460.00 2,440.00 2,450.00 385,200 0
23-Dec-2022 2,500.00 2,510.00 2,430.00 2,460.00 1,055,800 0
22-Dec-2022 2,490.00 2,520.00 2,480.00 2,500.00 5,542,300 0
21-Dec-2022 2,500.00 2,520.00 2,440.00 2,500.00 6,241,000 0
20-Dec-2022 2,430.00 2,490.00 2,420.00 2,490.00 2,987,600 0
19-Dec-2022 2,390.00 2,450.00 2,320.00 2,420.00 5,141,500 0
16-Dec-2022 2,410.00 2,430.00 2,380.00 2,380.00 2,585,600 0
15-Dec-2022 2,440.00 2,450.00 2,380.00 2,430.00 1,842,000 0
14-Dec-2022 2,500.00 2,500.00 2,430.00 2,450.00 3,027,200 0
13-Dec-2022 2,510.00 2,530.00 2,480.00 2,500.00 1,763,200 0
12-Dec-2022 2,500.00 2,550.00 2,460.00 2,510.00 2,223,800 0
09-Dec-2022 2,530.00 2,530.00 2,480.00 2,500.00 2,344,500 0
08-Dec-2022 2,540.00 2,540.00 2,460.00 2,530.00 3,535,800 0
07-Dec-2022 2,540.00 2,550.00 2,460.00 2,540.00 3,742,600 0
06-Dec-2022 2,540.00 2,550.00 2,420.00 2,540.00 4,094,700 0
05-Dec-2022 2,530.00 2,560.00 2,470.00 2,540.00 5,795,200 0
02-Dec-2022 2,540.00 2,550.00 2,510.00 2,540.00 3,440,000 0
01-Dec-2022 2,540.00 2,550.00 2,500.00 2,540.00 1,933,300 0
30-Nov-2022 2,530.00 2,550.00 2,500.00 2,520.00 2,186,200 0
29-Nov-2022 2,500.00 2,600.00 2,500.00 2,520.00 10,064,700 0
28-Nov-2022 2,420.00 2,500.00 2,380.00 2,500.00 7,854,300 0
25-Nov-2022 2,420.00 2,420.00 2,380.00 2,400.00 954,500 0
24-Nov-2022 2,430.00 2,450.00 2,390.00 2,420.00 4,387,000 0
23-Nov-2022 2,310.00 2,430.00 2,270.00 2,430.00 8,367,900 0
22-Nov-2022 2,330.00 2,380.00 2,230.00 2,270.00 1,941,400 0
21-Nov-2022 2,350.00 2,370.00 2,310.00 2,330.00 3,353,100 0
18-Nov-2022 2,240.00 2,370.00 2,210.00 2,330.00 5,776,500 0
17-Nov-2022 2,360.00 2,380.00 2,260.00 2,280.00 7,305,400 0
16-Nov-2022 2,370.00 2,390.00 2,340.00 2,360.00 1,443,200 0
15-Nov-2022 2,370.00 2,410.00 2,350.00 2,370.00 4,435,100 0
14-Nov-2022 2,400.00 2,410.00 2,330.00 2,370.00 3,709,600 0
11-Nov-2022 2,500.00 2,500.00 2,330.00 2,400.00 12,026,100 0
10-Nov-2022 2,370.00 2,500.00 2,340.00 2,500.00 8,703,900 0
09-Nov-2022 2,360.00 2,390.00 2,320.00 2,370.00 2,115,500 0
08-Nov-2022 2,420.00 2,420.00 2,350.00 2,360.00 895,700 0
07-Nov-2022 2,420.00 2,430.00 2,350.00 2,420.00 2,618,900 0
04-Nov-2022 2,340.00 2,420.00 2,300.00 2,420.00 4,005,500 0
03-Nov-2022 2,330.00 2,380.00 2,300.00 2,340.00 5,288,500 0
02-Nov-2022 2,290.00 2,380.00 2,280.00 2,330.00 7,671,500 0
01-Nov-2022 2,400.00 2,410.00 2,280.00 2,300.00 20,939,600 0
31-Oct-2022 2,450.00 2,490.00 2,370.00 2,400.00 9,956,700 0
28-Oct-2022 2,450.00 2,460.00 2,370.00 2,430.00 5,108,300 0
27-Oct-2022 2,400.00 2,500.00 2,390.00 2,440.00 14,034,300 0
26-Oct-2022 2,400.00 2,420.00 2,340.00 2,400.00 19,107,800 0
25-Oct-2022 2,400.00 2,430.00 2,380.00 2,400.00 11,078,500 0
24-Oct-2022 2,420.00 2,430.00 2,320.00 2,400.00 11,129,700 0
21-Oct-2022 2,480.00 2,480.00 2,380.00 2,420.00 21,583,900 0
20-Oct-2022 2,230.00 2,520.00 2,200.00 2,520.00 24,195,800 0
19-Oct-2022 2,240.00 2,260.00 2,190.00 2,230.00 6,297,500 0
18-Oct-2022 2,150.00 2,250.00 2,100.00 2,220.00 13,298,000 0
17-Oct-2022 2,170.00 2,170.00 2,100.00 2,120.00 8,492,700 0
14-Oct-2022 2,040.00 2,200.00 2,040.00 2,160.00 16,639,100 0
13-Oct-2022 2,020.00 2,050.00 2,000.00 2,040.00 3,938,100 0
12-Oct-2022 2,000.00 2,060.00 1,990.00 2,020.00 10,491,200 0
11-Oct-2022 2,060.00 2,070.00 1,995.00 2,010.00 3,602,300 0
10-Oct-2022 2,060.00 2,080.00 1,990.00 2,060.00 9,122,500 0
07-Oct-2022 2,020.00 2,070.00 1,985.00 2,070.00 11,939,900 0
06-Oct-2022 1,935.00 2,030.00 1,930.00 2,020.00 15,463,300 0
05-Oct-2022 1,935.00 1,945.00 1,875.00 1,935.00 8,249,100 0
04-Oct-2022 1,950.00 1,955.00 1,905.00 1,935.00 7,073,900 0
03-Oct-2022 1,830.00 1,935.00 1,825.00 1,930.00 9,646,100 0
30-Sep-2022 1,820.00 1,840.00 1,805.00 1,830.00 7,060,900 0
29-Sep-2022 1,810.00 1,840.00 1,780.00 1,820.00 8,585,100 0
28-Sep-2022 1,805.00 1,815.00 1,775.00 1,805.00 2,247,000 0
27-Sep-2022 1,805.00 1,815.00 1,790.00 1,805.00 4,885,800 0
26-Sep-2022 1,800.00 1,810.00 1,780.00 1,800.00 1,133,300 0
23-Sep-2022 1,795.00 1,815.00 1,790.00 1,800.00 3,043,900 0
22-Sep-2022 1,720.00 1,810.00 1,720.00 1,800.00 1,395,200 0
21-Sep-2022 1,810.00 1,825.00 1,790.00 1,795.00 3,258,700 0
20-Sep-2022 1,800.00 1,820.00 1,785.00 1,810.00 4,209,800 0
19-Sep-2022 1,790.00 1,820.00 1,775.00 1,800.00 2,330,000 0
16-Sep-2022 1,815.00 1,815.00 1,775.00 1,785.00 6,412,600 0
15-Sep-2022 1,800.00 1,815.00 1,790.00 1,815.00 4,405,900 0
14-Sep-2022 1,800.00 1,805.00 1,780.00 1,795.00 2,280,000 0
13-Sep-2022 1,775.00 1,815.00 1,775.00 1,800.00 5,606,800 0
12-Sep-2022 1,820.00 1,830.00 1,765.00 1,775.00 8,072,000 0
09-Sep-2022 1,800.00 1,835.00 1,785.00 1,820.00 6,537,400 0
08-Sep-2022 1,775.00 1,795.00 1,770.00 1,790.00 4,777,900 0
07-Sep-2022 1,800.00 1,800.00 1,735.00 1,760.00 12,003,900 0
06-Sep-2022 1,835.00 1,835.00 1,775.00 1,790.00 7,177,500 0
05-Sep-2022 1,865.00 1,865.00 1,810.00 1,830.00 5,988,100 0
02-Sep-2022 1,860.00 1,875.00 1,855.00 1,860.00 2,199,700 0
01-Sep-2022 1,800.00 1,900.00 1,790.00 1,860.00 5,010,800 0
31-Aug-2022 1,830.00 1,845.00 1,780.00 1,800.00 6,793,500 0
30-Aug-2022 1,840.00 1,850.00 1,830.00 1,830.00 6,004,800 0
29-Aug-2022 1,850.00 1,850.00 1,825.00 1,840.00 1,754,400 0
26-Aug-2022 1,855.00 1,885.00 1,835.00 1,860.00 3,538,900 0
25-Aug-2022 1,880.00 1,890.00 1,860.00 1,860.00 5,101,400 0
24-Aug-2022 1,900.00 1,900.00 1,860.00 1,880.00 5,369,000 0
23-Aug-2022 1,890.00 1,935.00 1,890.00 1,900.00 7,401,800 0
22-Aug-2022 1,890.00 1,900.00 1,815.00 1,890.00 6,488,500 0
19-Aug-2022 1,900.00 1,925.00 1,890.00 1,890.00 8,852,500 0
18-Aug-2022 1,905.00 1,910.00 1,860.00 1,895.00 5,834,100 0
16-Aug-2022 1,870.00 1,910.00 1,865.00 1,895.00 8,513,800 0
15-Aug-2022 1,880.00 1,890.00 1,850.00 1,865.00 4,854,400 0
12-Aug-2022 1,900.00 1,900.00 1,870.00 1,875.00 8,682,300 0