Price History - MYOR

Kembali ke Company
Ticker: MYOR
Company: Mayora Indah Tbk
Date Open High Low Close Volume Value
29-Dec-2021 2,060.00 2,110.00 2,050.00 2,090.00 1,590,500 0
28-Dec-2021 2,000.00 2,070.00 2,000.00 2,060.00 1,056,100 0
27-Dec-2021 2,010.00 2,020.00 1,995.00 2,000.00 1,703,900 0
24-Dec-2021 2,000.00 2,020.00 1,995.00 2,000.00 1,008,400 0
23-Dec-2021 2,010.00 2,040.00 1,995.00 1,995.00 1,345,700 0
22-Dec-2021 2,010.00 2,050.00 2,000.00 2,010.00 928,100 0
21-Dec-2021 2,020.00 2,020.00 1,995.00 2,000.00 1,943,800 0
20-Dec-2021 2,030.00 2,060.00 1,995.00 2,010.00 3,108,500 0
17-Dec-2021 2,070.00 2,070.00 2,010.00 2,030.00 2,999,700 0
16-Dec-2021 2,080.00 2,130.00 2,060.00 2,060.00 1,669,400 0
15-Dec-2021 2,090.00 2,100.00 2,050.00 2,090.00 3,122,700 0
14-Dec-2021 2,140.00 2,140.00 2,080.00 2,090.00 3,181,600 0
13-Dec-2021 2,140.00 2,160.00 2,110.00 2,120.00 4,705,700 0
10-Dec-2021 2,160.00 2,170.00 2,100.00 2,140.00 5,190,300 0
09-Dec-2021 2,160.00 2,180.00 2,140.00 2,150.00 3,108,300 0
08-Dec-2021 2,170.00 2,200.00 2,150.00 2,160.00 1,846,200 0
07-Dec-2021 2,160.00 2,180.00 2,150.00 2,160.00 3,037,700 0
06-Dec-2021 2,170.00 2,190.00 2,160.00 2,160.00 1,410,200 0
03-Dec-2021 2,180.00 2,190.00 2,150.00 2,170.00 1,190,100 0
02-Dec-2021 2,180.00 2,210.00 2,140.00 2,160.00 2,795,100 0
01-Dec-2021 2,180.00 2,230.00 2,180.00 2,180.00 2,281,900 0
30-Nov-2021 2,220.00 2,250.00 2,180.00 2,190.00 3,216,000 0
29-Nov-2021 2,260.00 2,280.00 2,220.00 2,220.00 1,773,800 0
26-Nov-2021 2,300.00 2,310.00 2,250.00 2,260.00 2,212,200 0
25-Nov-2021 2,300.00 2,320.00 2,290.00 2,290.00 1,901,200 0
24-Nov-2021 2,340.00 2,340.00 2,290.00 2,290.00 3,930,300 0
23-Nov-2021 2,380.00 2,400.00 2,340.00 2,340.00 1,350,400 0
22-Nov-2021 2,370.00 2,390.00 2,350.00 2,380.00 1,381,600 0
19-Nov-2021 2,320.00 2,380.00 2,320.00 2,370.00 1,468,000 0
18-Nov-2021 2,360.00 2,370.00 2,320.00 2,320.00 2,699,000 0
17-Nov-2021 2,400.00 2,410.00 2,340.00 2,360.00 2,721,900 0
16-Nov-2021 2,360.00 2,410.00 2,360.00 2,400.00 1,761,700 0
15-Nov-2021 2,400.00 2,430.00 2,360.00 2,360.00 839,900 0
12-Nov-2021 2,390.00 2,430.00 2,380.00 2,400.00 1,421,800 0
11-Nov-2021 2,390.00 2,440.00 2,390.00 2,390.00 1,775,300 0
10-Nov-2021 2,420.00 2,430.00 2,390.00 2,390.00 1,186,700 0
09-Nov-2021 2,440.00 2,450.00 2,400.00 2,420.00 2,397,900 0
08-Nov-2021 2,430.00 2,450.00 2,400.00 2,440.00 1,721,400 0
05-Nov-2021 2,380.00 2,440.00 2,370.00 2,430.00 2,111,700 0
04-Nov-2021 2,370.00 2,390.00 2,360.00 2,380.00 1,059,700 0
03-Nov-2021 2,360.00 2,360.00 2,340.00 2,360.00 1,261,100 0
02-Nov-2021 2,360.00 2,380.00 2,340.00 2,360.00 1,462,900 0
01-Nov-2021 2,360.00 2,400.00 2,350.00 2,360.00 4,064,400 0
29-Oct-2021 2,330.00 2,370.00 2,330.00 2,350.00 1,496,200 0
28-Oct-2021 2,400.00 2,400.00 2,330.00 2,330.00 2,059,200 0
27-Oct-2021 2,420.00 2,440.00 2,380.00 2,390.00 1,367,500 0
26-Oct-2021 2,440.00 2,450.00 2,420.00 2,420.00 1,721,900 0
25-Oct-2021 2,420.00 2,460.00 2,410.00 2,430.00 2,873,300 0
22-Oct-2021 2,460.00 2,510.00 2,410.00 2,410.00 3,764,600 0
21-Oct-2021 2,530.00 2,790.00 2,450.00 2,450.00 19,489,400 0
19-Oct-2021 2,570.00 2,590.00 2,500.00 2,510.00 4,503,400 0
18-Oct-2021 2,570.00 2,590.00 2,530.00 2,570.00 3,481,400 0
15-Oct-2021 2,570.00 2,580.00 2,500.00 2,570.00 5,188,900 0
14-Oct-2021 2,430.00 2,550.00 2,430.00 2,550.00 9,006,600 0
13-Oct-2021 2,340.00 2,420.00 2,320.00 2,420.00 3,957,900 0
12-Oct-2021 2,350.00 2,380.00 2,310.00 2,320.00 2,834,800 0
11-Oct-2021 2,420.00 2,430.00 2,320.00 2,340.00 3,237,100 0
08-Oct-2021 2,430.00 2,450.00 2,370.00 2,420.00 3,321,200 0
07-Oct-2021 2,360.00 2,570.00 2,330.00 2,420.00 19,166,400 0
06-Oct-2021 2,320.00 2,340.00 2,300.00 2,330.00 4,169,400 0
05-Oct-2021 2,320.00 2,340.00 2,300.00 2,310.00 3,278,500 0
04-Oct-2021 2,360.00 2,390.00 2,310.00 2,310.00 2,309,800 0
01-Oct-2021 2,390.00 2,480.00 2,360.00 2,360.00 4,426,800 0
30-Sep-2021 2,330.00 2,370.00 2,320.00 2,360.00 3,430,800 0
29-Sep-2021 2,350.00 2,350.00 2,280.00 2,330.00 1,351,700 0
28-Sep-2021 2,400.00 2,400.00 2,320.00 2,330.00 882,200 0
27-Sep-2021 2,400.00 2,400.00 2,370.00 2,380.00 455,000 0
24-Sep-2021 2,420.00 2,440.00 2,370.00 2,400.00 1,304,800 0
23-Sep-2021 2,450.00 2,450.00 2,400.00 2,420.00 2,652,900 0
22-Sep-2021 2,400.00 2,450.00 2,400.00 2,440.00 1,791,700 0
21-Sep-2021 2,370.00 2,400.00 2,360.00 2,400.00 2,691,300 0
20-Sep-2021 2,400.00 2,410.00 2,370.00 2,390.00 1,712,400 0
17-Sep-2021 2,380.00 2,410.00 2,370.00 2,400.00 4,626,400 0
16-Sep-2021 2,310.00 2,380.00 2,300.00 2,380.00 3,379,900 0
15-Sep-2021 2,300.00 2,320.00 2,270.00 2,290.00 787,400 0
14-Sep-2021 2,300.00 2,310.00 2,260.00 2,300.00 1,086,900 0
13-Sep-2021 2,320.00 2,340.00 2,280.00 2,300.00 879,200 0
10-Sep-2021 2,300.00 2,400.00 2,280.00 2,320.00 5,566,400 0
09-Sep-2021 2,270.00 2,420.00 2,240.00 2,240.00 8,138,200 0
08-Sep-2021 2,260.00 2,290.00 2,230.00 2,270.00 3,269,800 0
07-Sep-2021 2,200.00 2,260.00 2,200.00 2,260.00 3,780,500 0
06-Sep-2021 2,200.00 2,220.00 2,180.00 2,200.00 1,619,300 0
03-Sep-2021 2,200.00 2,210.00 2,170.00 2,200.00 1,035,000 0
02-Sep-2021 2,200.00 2,220.00 2,170.00 2,200.00 939,300 0
01-Sep-2021 2,160.00 2,200.00 2,160.00 2,200.00 877,600 0
31-Aug-2021 2,200.00 2,230.00 2,150.00 2,150.00 2,645,000 0
30-Aug-2021 2,200.00 2,220.00 2,190.00 2,200.00 340,500 0
27-Aug-2021 2,200.00 2,210.00 2,180.00 2,200.00 592,800 0
26-Aug-2021 2,200.00 2,200.00 2,160.00 2,200.00 978,500 0
25-Aug-2021 2,200.00 2,210.00 2,160.00 2,200.00 854,500 0
24-Aug-2021 2,190.00 2,200.00 2,170.00 2,200.00 1,438,100 0
23-Aug-2021 2,170.00 2,200.00 2,150.00 2,190.00 1,101,000 0
20-Aug-2021 2,180.00 2,200.00 2,140.00 2,150.00 2,548,600 0
19-Aug-2021 2,230.00 2,230.00 2,160.00 2,170.00 6,993,900 0
18-Aug-2021 2,230.00 2,240.00 2,200.00 2,230.00 1,239,400 0
16-Aug-2021 2,230.00 2,240.00 2,200.00 2,230.00 530,700 0
13-Aug-2021 2,220.00 2,240.00 2,200.00 2,230.00 1,187,200 0
12-Aug-2021 2,190.00 2,230.00 2,180.00 2,220.00 1,630,200 0
10-Aug-2021 2,220.00 2,220.00 2,140.00 2,190.00 4,407,500 0
09-Aug-2021 2,240.00 2,240.00 2,180.00 2,220.00 1,326,200 0