Price History - MYOR

Kembali ke Company
Ticker: MYOR
Company: Mayora Indah Tbk
Date Open High Low Close Volume Value
06-Oct-2025 2,190.00 2,230.00 2,170.00 2,200.00 6,992,900 0
03-Oct-2025 2,170.00 2,200.00 2,130.00 2,190.00 15,541,100 0
02-Oct-2025 2,090.00 2,170.00 2,080.00 2,160.00 14,913,300 0
01-Oct-2025 2,040.00 2,080.00 2,030.00 2,080.00 10,086,100 0
30-Sep-2025 2,020.00 2,050.00 2,010.00 2,030.00 6,681,000 0
29-Sep-2025 2,030.00 2,050.00 2,010.00 2,030.00 7,717,600 0
26-Sep-2025 1,990.00 2,060.00 1,990.00 2,010.00 9,214,400 0
25-Sep-2025 2,050.00 2,050.00 1,970.00 1,990.00 21,998,600 0
24-Sep-2025 2,060.00 2,060.00 2,020.00 2,030.00 7,909,300 0
23-Sep-2025 2,080.00 2,110.00 2,030.00 2,060.00 8,137,900 0
22-Sep-2025 2,050.00 2,080.00 2,020.00 2,060.00 4,542,300 0
19-Sep-2025 2,030.00 2,050.00 2,010.00 2,040.00 8,389,200 0
18-Sep-2025 2,080.00 2,090.00 2,050.00 2,050.00 3,788,900 0
17-Sep-2025 2,070.00 2,090.00 2,040.00 2,070.00 7,338,400 0
16-Sep-2025 2,050.00 2,080.00 2,040.00 2,070.00 6,025,800 0
15-Sep-2025 2,080.00 2,100.00 2,030.00 2,030.00 5,498,000 0
12-Sep-2025 2,070.00 2,120.00 2,060.00 2,080.00 5,609,000 0
11-Sep-2025 2,120.00 2,130.00 2,050.00 2,050.00 4,137,700 0
10-Sep-2025 2,120.00 2,140.00 2,090.00 2,120.00 1,670,100 0
09-Sep-2025 2,120.00 2,130.00 2,090.00 2,120.00 2,508,600 0
08-Sep-2025 2,130.00 2,170.00 2,110.00 2,120.00 2,867,800 0
04-Sep-2025 2,130.00 2,130.00 2,080.00 2,130.00 2,719,700 0
03-Sep-2025 2,140.00 2,150.00 2,100.00 2,100.00 1,435,100 0
02-Sep-2025 2,090.00 2,140.00 2,080.00 2,110.00 3,448,600 0
01-Sep-2025 2,090.00 2,110.00 2,030.00 2,100.00 9,044,800 0
29-Aug-2025 2,140.00 2,150.00 2,080.00 2,100.00 6,430,400 0
28-Aug-2025 2,150.00 2,200.00 2,140.00 2,150.00 3,841,700 0
27-Aug-2025 2,210.00 2,220.00 2,150.00 2,150.00 7,994,700 0
26-Aug-2025 2,200.00 2,230.00 2,200.00 2,200.00 3,617,100 0
25-Aug-2025 2,220.00 2,240.00 2,200.00 2,200.00 3,616,500 0
22-Aug-2025 2,280.00 2,290.00 2,200.00 2,220.00 3,076,000 0
21-Aug-2025 2,190.00 2,280.00 2,190.00 2,260.00 9,208,000 0
20-Aug-2025 2,170.00 2,230.00 2,150.00 2,210.00 6,768,300 0
19-Aug-2025 2,200.00 2,220.00 2,170.00 2,190.00 5,418,900 0
15-Aug-2025 2,220.00 2,220.00 2,130.00 2,200.00 6,938,100 0
14-Aug-2025 2,210.00 2,250.00 2,200.00 2,230.00 21,874,000 0
13-Aug-2025 2,210.00 2,230.00 2,150.00 2,200.00 11,265,700 0
12-Aug-2025 2,200.00 2,230.00 2,190.00 2,230.00 4,030,200 0
11-Aug-2025 2,220.00 2,230.00 2,190.00 2,190.00 4,072,400 0
08-Aug-2025 2,220.00 2,220.00 2,180.00 2,210.00 3,661,200 0
07-Aug-2025 2,220.00 2,220.00 2,170.00 2,210.00 4,050,100 0
06-Aug-2025 2,260.00 2,270.00 2,190.00 2,220.00 4,808,800 0
05-Aug-2025 2,340.00 2,350.00 2,230.00 2,260.00 8,327,200 0
04-Aug-2025 2,290.00 2,350.00 2,290.00 2,340.00 15,578,200 0
01-Aug-2025 2,260.00 2,290.00 2,220.00 2,280.00 17,269,100 0
31-Jul-2025 2,160.00 2,270.00 2,120.00 2,230.00 14,080,800 0
30-Jul-2025 2,210.00 2,220.00 2,150.00 2,170.00 15,588,800 0
29-Jul-2025 2,150.00 2,210.00 2,130.00 2,210.00 14,524,100 0
28-Jul-2025 2,060.00 2,170.00 2,060.00 2,130.00 18,175,100 0
25-Jul-2025 2,060.00 2,080.00 2,030.00 2,060.00 9,652,400 0
24-Jul-2025 2,010.00 2,060.00 2,010.00 2,040.00 8,086,000 0
23-Jul-2025 2,010.00 2,020.00 1,995.00 2,010.00 6,913,000 0
22-Jul-2025 2,090.00 2,090.00 2,000.00 2,010.00 11,353,400 0
21-Jul-2025 2,050.00 2,090.00 2,000.00 2,070.00 8,410,300 0
18-Jul-2025 2,050.00 2,060.00 2,030.00 2,030.00 6,436,500 0
17-Jul-2025 2,020.00 2,050.00 1,990.00 2,030.00 10,962,800 0
16-Jul-2025 2,030.00 2,050.00 1,975.00 1,990.00 18,695,400 0
15-Jul-2025 2,080.00 2,080.00 2,020.00 2,030.00 6,408,900 0
14-Jul-2025 2,160.00 2,170.00 2,060.00 2,080.00 7,380,600 0
11-Jul-2025 2,110.00 2,170.00 2,110.00 2,150.00 3,001,400 0
10-Jul-2025 2,110.00 2,130.00 2,080.00 2,110.00 6,507,100 0
09-Jul-2025 2,110.00 2,130.00 2,070.00 2,110.00 3,651,800 0
08-Jul-2025 2,140.00 2,150.00 2,110.00 2,110.00 2,140,700 0
07-Jul-2025 2,140.00 2,170.00 2,110.00 2,140.00 1,183,100 0
04-Jul-2025 2,160.00 2,190.00 2,130.00 2,140.00 1,605,300 0
03-Jul-2025 2,190.00 2,200.00 2,150.00 2,150.00 2,157,400 0
02-Jul-2025 2,180.00 2,210.00 2,170.00 2,180.00 9,581,900 0
01-Jul-2025 2,100.00 2,200.00 2,080.00 2,170.00 21,806,000 0
30-Jun-2025 2,100.00 2,140.00 2,080.00 2,090.00 7,055,200 0
26-Jun-2025 2,080.00 2,100.00 2,050.00 2,100.00 13,106,100 0
25-Jun-2025 2,050.00 2,080.00 2,010.00 2,050.00 6,390,700 0
24-Jun-2025 2,020.00 2,080.00 2,010.00 2,050.00 10,313,700 0
23-Jun-2025 1,985.00 2,020.00 1,935.00 2,000.00 14,592,600 0
20-Jun-2025 2,010.00 2,020.00 1,950.00 1,995.00 31,263,500 0
19-Jun-2025 2,020.00 2,040.00 2,000.00 2,010.00 17,324,400 0
18-Jun-2025 2,100.00 2,100.00 2,030.00 2,040.00 12,923,400 0
17-Jun-2025 2,090.00 2,100.00 2,060.00 2,070.00 9,227,500 0
16-Jun-2025 2,080.00 2,110.00 2,080.00 2,090.00 5,867,300 0
13-Jun-2025 2,100.00 2,110.00 2,070.00 2,070.00 4,825,700 0
12-Jun-2025 2,150.00 2,150.00 2,080.00 2,090.00 11,874,700 0
11-Jun-2025 2,180.00 2,230.00 2,110.00 2,160.00 10,400,200 0
10-Jun-2025 2,150.00 2,180.00 2,090.00 2,120.00 8,445,600 0
05-Jun-2025 2,120.00 2,210.00 2,110.00 2,150.00 8,809,500 0
04-Jun-2025 2,190.00 2,190.00 2,060.00 2,100.00 6,630,600 0
03-Jun-2025 2,230.00 2,230.00 2,170.00 2,180.00 5,055,000 0
02-Jun-2025 2,280.00 2,280.00 2,210.00 2,230.00 3,046,700 0
28-May-2025 2,300.00 2,310.00 2,260.00 2,280.00 6,752,600 0
27-May-2025 2,280.00 2,300.00 2,280.00 2,290.00 3,110,900 0
26-May-2025 2,270.00 2,310.00 2,260.00 2,290.00 3,397,800 0
23-May-2025 2,270.00 2,330.00 2,270.00 2,290.00 6,669,600 0
22-May-2025 2,270.00 2,350.00 2,240.00 2,260.00 14,399,000 0
21-May-2025 2,250.00 2,270.00 2,210.00 2,260.00 9,963,500 0
20-May-2025 2,290.00 2,310.00 2,230.00 2,230.00 5,421,000 0
19-May-2025 2,300.00 2,310.00 2,270.00 2,290.00 6,841,300 0
16-May-2025 2,320.00 2,340.00 2,270.00 2,290.00 10,157,200 0
15-May-2025 2,350.00 2,380.00 2,300.00 2,310.00 8,305,700 0
14-May-2025 2,260.00 2,360.00 2,250.00 2,350.00 17,404,300 0
09-May-2025 2,220.00 2,260.00 2,200.00 2,220.00 9,539,200 0
08-May-2025 2,270.00 2,300.00 2,220.00 2,240.00 5,722,700 0
07-May-2025 2,330.00 2,340.00 2,260.00 2,260.00 9,695,000 0