Price History - MYOR

Kembali ke Company
Ticker: MYOR
Company: Mayora Indah Tbk
Date Open High Low Close Volume Value
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
06-May-2025 2,330.00 2,360.00 2,330.00 2,330.00 4,813,000 0
05-May-2025 2,260.00 2,350.00 2,250.00 2,320.00 19,648,700 0
02-May-2025 2,280.00 2,310.00 2,250.00 2,260.00 10,653,900 0
30-Apr-2025 2,400.00 2,400.00 2,220.00 2,280.00 41,141,600 0
29-Apr-2025 2,460.00 2,480.00 2,450.00 2,470.00 1,387,300 0
28-Apr-2025 2,500.00 2,530.00 2,440.00 2,460.00 3,809,700 0
25-Apr-2025 2,410.00 2,610.00 2,410.00 2,480.00 19,160,000 0
24-Apr-2025 2,300.00 2,430.00 2,300.00 2,390.00 19,463,700 0
23-Apr-2025 2,260.00 2,320.00 2,250.00 2,300.00 4,342,800 0
22-Apr-2025 2,290.00 2,320.00 2,240.00 2,250.00 5,156,600 0
21-Apr-2025 2,090.00 2,330.00 2,090.00 2,290.00 10,994,900 0
17-Apr-2025 2,210.00 2,220.00 2,170.00 2,200.00 3,475,000 0
16-Apr-2025 2,170.00 2,230.00 2,150.00 2,210.00 4,664,800 0
15-Apr-2025 2,140.00 2,170.00 2,090.00 2,130.00 4,394,900 0
14-Apr-2025 2,050.00 2,170.00 2,030.00 2,130.00 6,170,000 0
11-Apr-2025 2,080.00 2,090.00 2,010.00 2,050.00 4,253,100 0
10-Apr-2025 1,970.00 2,210.00 1,970.00 2,080.00 26,577,400 0
09-Apr-2025 1,880.00 1,915.00 1,880.00 1,900.00 21,946,400 0
08-Apr-2025 1,990.00 1,990.00 1,820.00 1,880.00 11,834,500 0
27-Mar-2025 2,060.00 2,130.00 2,030.00 2,030.00 9,015,100 0
26-Mar-2025 2,080.00 2,130.00 2,070.00 2,090.00 5,676,800 0
25-Mar-2025 2,040.00 2,150.00 2,030.00 2,090.00 6,947,800 0
24-Mar-2025 2,000.00 2,050.00 1,985.00 2,040.00 2,556,800 0
21-Mar-2025 2,140.00 2,140.00 2,000.00 2,010.00 17,279,300 0
20-Mar-2025 2,170.00 2,180.00 2,130.00 2,160.00 4,152,600 0
19-Mar-2025 2,150.00 2,180.00 2,070.00 2,160.00 4,637,500 0
18-Mar-2025 2,160.00 2,160.00 2,090.00 2,140.00 7,131,300 0
17-Mar-2025 2,150.00 2,170.00 2,120.00 2,150.00 2,403,000 0
14-Mar-2025 2,150.00 2,160.00 2,130.00 2,130.00 1,116,900 0
13-Mar-2025 2,190.00 2,190.00 2,140.00 2,150.00 2,679,600 0
12-Mar-2025 2,180.00 2,230.00 2,170.00 2,190.00 6,547,600 0
11-Mar-2025 2,220.00 2,240.00 2,150.00 2,180.00 4,741,100 0
10-Mar-2025 2,310.00 2,330.00 2,220.00 2,220.00 7,091,500 0
07-Mar-2025 2,190.00 2,310.00 2,150.00 2,310.00 20,613,000 0
06-Mar-2025 2,150.00 2,210.00 2,120.00 2,190.00 8,654,800 0
05-Mar-2025 2,140.00 2,190.00 2,120.00 2,150.00 4,697,300 0
04-Mar-2025 2,150.00 2,150.00 2,060.00 2,150.00 5,091,800 0
03-Mar-2025 2,150.00 2,160.00 2,130.00 2,150.00 4,515,600 0
28-Feb-2025 2,160.00 2,180.00 2,110.00 2,120.00 5,714,600 0
27-Feb-2025 2,150.00 2,220.00 2,110.00 2,160.00 10,327,400 0
26-Feb-2025 2,270.00 2,270.00 2,100.00 2,150.00 10,112,100 0
25-Feb-2025 2,270.00 2,290.00 2,270.00 2,270.00 1,754,600 0
24-Feb-2025 2,270.00 2,290.00 2,240.00 2,270.00 4,308,200 0
21-Feb-2025 2,300.00 2,330.00 2,260.00 2,290.00 3,185,000 0
20-Feb-2025 2,300.00 2,330.00 2,260.00 2,290.00 4,737,800 0
19-Feb-2025 2,310.00 2,320.00 2,280.00 2,300.00 4,013,000 0
18-Feb-2025 2,260.00 2,360.00 2,220.00 2,310.00 9,254,800 0
17-Feb-2025 2,280.00 2,310.00 2,260.00 2,270.00 1,424,400 0
14-Feb-2025 2,270.00 2,300.00 2,230.00 2,280.00 1,776,100 0
13-Feb-2025 2,280.00 2,310.00 2,230.00 2,280.00 4,541,900 0
12-Feb-2025 2,250.00 2,260.00 2,220.00 2,250.00 2,465,300 0
11-Feb-2025 2,330.00 2,340.00 2,220.00 2,250.00 3,895,100 0
10-Feb-2025 2,400.00 2,400.00 2,310.00 2,320.00 4,461,100 0