Price History - MYOR

Kembali ke Company
Ticker: MYOR
Company: Mayora Indah Tbk
Date Open High Low Close Volume Value
10-Mar-2022 1,545.00 1,620.00 1,540.00 1,605.00 15,510,900 0
09-Mar-2022 1,535.00 1,540.00 1,510.00 1,530.00 18,467,200 0
08-Mar-2022 1,510.00 1,550.00 1,500.00 1,520.00 24,101,800 0
07-Mar-2022 1,555.00 1,565.00 1,485.00 1,505.00 18,682,300 0
04-Mar-2022 1,680.00 1,680.00 1,530.00 1,550.00 20,639,400 0
02-Mar-2022 1,725.00 1,735.00 1,630.00 1,640.00 18,845,400 0
01-Mar-2022 1,750.00 1,765.00 1,720.00 1,725.00 7,191,500 0
25-Feb-2022 1,735.00 1,785.00 1,735.00 1,750.00 8,451,200 0
24-Feb-2022 1,785.00 1,800.00 1,725.00 1,735.00 9,111,600 0
23-Feb-2022 1,785.00 1,820.00 1,780.00 1,785.00 7,198,600 0
22-Feb-2022 1,820.00 1,845.00 1,775.00 1,785.00 5,901,400 0
21-Feb-2022 1,845.00 1,850.00 1,815.00 1,820.00 4,048,500 0
18-Feb-2022 1,800.00 1,850.00 1,800.00 1,845.00 5,928,100 0
17-Feb-2022 1,810.00 1,820.00 1,790.00 1,800.00 3,297,300 0
16-Feb-2022 1,820.00 1,830.00 1,790.00 1,810.00 2,761,700 0
15-Feb-2022 1,755.00 1,815.00 1,750.00 1,810.00 5,388,800 0
14-Feb-2022 1,785.00 1,790.00 1,720.00 1,755.00 10,226,400 0
11-Feb-2022 1,820.00 1,825.00 1,750.00 1,785.00 8,668,500 0
10-Feb-2022 1,815.00 1,835.00 1,815.00 1,820.00 4,080,100 0
09-Feb-2022 1,860.00 1,875.00 1,815.00 1,815.00 8,511,200 0
08-Feb-2022 1,895.00 1,920.00 1,860.00 1,860.00 7,506,800 0
07-Feb-2022 1,885.00 1,900.00 1,880.00 1,895.00 1,707,100 0
04-Feb-2022 1,885.00 1,910.00 1,860.00 1,880.00 3,988,100 0
03-Feb-2022 1,885.00 1,900.00 1,865.00 1,880.00 2,712,900 0
02-Feb-2022 1,880.00 1,900.00 1,875.00 1,890.00 2,338,900 0
31-Jan-2022 1,890.00 1,920.00 1,875.00 1,875.00 3,439,900 0
28-Jan-2022 1,940.00 1,950.00 1,890.00 1,890.00 6,452,500 0
27-Jan-2022 2,010.00 2,020.00 1,910.00 1,940.00 6,085,100 0
26-Jan-2022 2,000.00 2,020.00 1,995.00 2,010.00 1,530,600 0
25-Jan-2022 2,040.00 2,060.00 2,000.00 2,000.00 3,245,200 0
24-Jan-2022 2,040.00 2,060.00 2,020.00 2,020.00 1,722,400 0
21-Jan-2022 2,000.00 2,030.00 1,995.00 2,020.00 882,800 0
20-Jan-2022 2,020.00 2,040.00 1,995.00 2,000.00 3,337,700 0
19-Jan-2022 2,090.00 2,110.00 2,010.00 2,020.00 1,937,500 0
18-Jan-2022 2,120.00 2,120.00 2,080.00 2,080.00 1,237,500 0
17-Jan-2022 2,150.00 2,150.00 2,100.00 2,120.00 642,200 0
14-Jan-2022 2,170.00 2,170.00 2,140.00 2,150.00 509,500 0
13-Jan-2022 2,120.00 2,170.00 2,120.00 2,160.00 961,800 0
12-Jan-2022 2,170.00 2,170.00 2,080.00 2,120.00 4,040,200 0
11-Jan-2022 2,200.00 2,220.00 2,150.00 2,170.00 2,268,000 0
10-Jan-2022 2,170.00 2,200.00 2,170.00 2,200.00 2,433,900 0
07-Jan-2022 2,120.00 2,170.00 2,120.00 2,170.00 3,512,800 0
06-Jan-2022 2,100.00 2,130.00 2,090.00 2,120.00 2,771,600 0
05-Jan-2022 2,090.00 2,110.00 2,070.00 2,100.00 3,997,100 0
04-Jan-2022 2,060.00 2,100.00 2,060.00 2,080.00 1,631,200 0
03-Jan-2022 2,040.00 2,070.00 2,020.00 2,050.00 3,555,100 0
30-Dec-2021 2,100.00 2,120.00 2,040.00 2,040.00 7,206,300 0
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