Price History - MYOR

Kembali ke Company
Ticker: MYOR
Company: Mayora Indah Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 2,210.00 2,230.00 2,210.00 2,230.00 796,400 0
05-Aug-2021 2,230.00 2,230.00 2,200.00 2,210.00 1,505,500 0
04-Aug-2021 2,250.00 2,260.00 2,210.00 2,230.00 1,248,600 0
03-Aug-2021 2,210.00 2,250.00 2,170.00 2,250.00 2,221,300 0
02-Aug-2021 2,210.00 2,240.00 2,180.00 2,230.00 1,187,100 0
30-Jul-2021 2,270.00 2,290.00 2,200.00 2,200.00 5,851,900 0
29-Jul-2021 2,270.00 2,290.00 2,250.00 2,270.00 2,092,400 0
28-Jul-2021 2,300.00 2,300.00 2,260.00 2,270.00 1,171,000 0
27-Jul-2021 2,300.00 2,340.00 2,280.00 2,280.00 1,284,700 0
26-Jul-2021 2,240.00 2,350.00 2,240.00 2,300.00 8,489,500 0
23-Jul-2021 2,290.00 2,300.00 2,210.00 2,240.00 9,641,100 0
22-Jul-2021 2,310.00 2,320.00 2,250.00 2,290.00 7,416,800 0
21-Jul-2021 2,380.00 2,430.00 2,300.00 2,320.00 5,482,800 0
19-Jul-2021 2,420.00 2,430.00 2,360.00 2,380.00 1,629,100 0
16-Jul-2021 2,380.00 2,450.00 2,350.00 2,420.00 2,608,300 0
15-Jul-2021 2,350.00 2,410.00 2,300.00 2,360.00 3,556,900 0
14-Jul-2021 2,320.00 2,400.00 2,280.00 2,330.00 4,435,700 0
13-Jul-2021 2,250.00 2,350.00 2,230.00 2,310.00 3,107,400 0
12-Jul-2021 2,250.00 2,280.00 2,230.00 2,250.00 2,456,700 0
09-Jul-2021 2,250.00 2,250.00 2,220.00 2,250.00 994,200 0
08-Jul-2021 2,240.00 2,260.00 2,210.00 2,240.00 5,361,700 0
07-Jul-2021 2,260.00 2,270.00 2,210.00 2,240.00 3,342,800 0
06-Jul-2021 2,320.00 2,320.00 2,250.00 2,260.00 1,909,300 0
05-Jul-2021 2,320.00 2,340.00 2,300.00 2,300.00 552,900 0
02-Jul-2021 2,300.00 2,350.00 2,280.00 2,320.00 2,224,800 0
01-Jul-2021 2,310.00 2,320.00 2,280.00 2,300.00 1,451,900 0
30-Jun-2021 2,310.00 2,350.00 2,250.00 2,310.00 4,161,500 0
29-Jun-2021 2,330.00 2,330.00 2,310.00 2,310.00 1,357,800 0
28-Jun-2021 2,370.00 2,370.00 2,300.00 2,330.00 884,300 0
25-Jun-2021 2,340.00 2,370.00 2,320.00 2,350.00 747,800 0
24-Jun-2021 2,350.00 2,350.00 2,310.00 2,340.00 767,800 0
23-Jun-2021 2,350.00 2,380.00 2,330.00 2,350.00 735,700 0
22-Jun-2021 2,350.00 2,380.00 2,350.00 2,350.00 1,033,400 0
21-Jun-2021 2,340.00 2,370.00 2,270.00 2,350.00 2,198,200 0