Price History - MYOR

Kembali ke Company
Ticker: MYOR
Company: Mayora Indah Tbk
Date Open High Low Close Volume Value
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
07-Feb-2025 2,420.00 2,420.00 2,340.00 2,400.00 4,012,200 0
06-Feb-2025 2,400.00 2,430.00 2,340.00 2,420.00 5,085,100 0
05-Feb-2025 2,380.00 2,380.00 2,330.00 2,350.00 8,558,700 0
04-Feb-2025 2,370.00 2,370.00 2,320.00 2,370.00 6,091,500 0
03-Feb-2025 2,390.00 2,440.00 2,290.00 2,330.00 16,616,200 0
31-Jan-2025 2,520.00 2,520.00 2,450.00 2,450.00 1,492,000 0
30-Jan-2025 2,520.00 2,540.00 2,460.00 2,500.00 1,286,900 0
24-Jan-2025 2,510.00 2,550.00 2,470.00 2,520.00 1,186,500 0
23-Jan-2025 2,510.00 2,520.00 2,490.00 2,500.00 1,017,100 0
22-Jan-2025 2,450.00 2,520.00 2,440.00 2,510.00 9,552,900 0
21-Jan-2025 2,460.00 2,460.00 2,410.00 2,440.00 6,444,000 0
20-Jan-2025 2,510.00 2,520.00 2,420.00 2,460.00 6,425,700 0
17-Jan-2025 2,610.00 2,610.00 2,480.00 2,500.00 5,855,200 0
16-Jan-2025 2,610.00 2,630.00 2,570.00 2,610.00 4,137,700 0
15-Jan-2025 2,510.00 2,610.00 2,510.00 2,610.00 1,762,800 0
14-Jan-2025 2,550.00 2,550.00 2,470.00 2,500.00 4,693,600 0
13-Jan-2025 2,700.00 2,700.00 2,540.00 2,550.00 4,137,000 0
10-Jan-2025 2,730.00 2,740.00 2,710.00 2,710.00 683,200 0
09-Jan-2025 2,740.00 2,760.00 2,700.00 2,730.00 1,109,100 0
08-Jan-2025 2,700.00 2,770.00 2,700.00 2,750.00 2,585,100 0
07-Jan-2025 2,680.00 2,720.00 2,670.00 2,710.00 836,700 0
06-Jan-2025 2,760.00 2,760.00 2,670.00 2,680.00 2,144,900 0
03-Jan-2025 2,780.00 2,780.00 2,710.00 2,760.00 2,228,300 0
02-Jan-2025 2,780.00 2,780.00 2,710.00 2,780.00 3,513,500 0
30-Dec-2024 2,740.00 2,780.00 2,710.00 2,780.00 10,314,100 0
27-Dec-2024 2,700.00 2,740.00 2,690.00 2,740.00 2,911,800 0
24-Dec-2024 2,740.00 2,740.00 2,680.00 2,700.00 1,478,900 0
23-Dec-2024 2,660.00 2,740.00 2,660.00 2,730.00 4,362,400 0
20-Dec-2024 2,680.00 2,730.00 2,660.00 2,660.00 2,086,100 0
19-Dec-2024 2,680.00 2,730.00 2,670.00 2,670.00 2,803,900 0
18-Dec-2024 2,730.00 2,730.00 2,660.00 2,670.00 1,690,400 0
17-Dec-2024 2,740.00 2,740.00 2,670.00 2,730.00 637,700 0
16-Dec-2024 2,730.00 2,750.00 2,710.00 2,730.00 5,278,600 0
13-Dec-2024 2,700.00 2,720.00 2,670.00 2,700.00 6,041,100 0
12-Dec-2024 2,720.00 2,720.00 2,650.00 2,680.00 3,112,400 0
11-Dec-2024 2,730.00 2,740.00 2,700.00 2,720.00 2,568,800 0
10-Dec-2024 2,730.00 2,740.00 2,700.00 2,730.00 2,602,300 0
09-Dec-2024 2,730.00 2,740.00 2,720.00 2,730.00 2,641,700 0
06-Dec-2024 2,730.00 2,740.00 2,720.00 2,730.00 321,600 0
05-Dec-2024 2,770.00 2,790.00 2,700.00 2,720.00 5,792,800 0
04-Dec-2024 2,780.00 2,790.00 2,730.00 2,780.00 4,363,000 0
03-Dec-2024 2,730.00 2,790.00 2,730.00 2,740.00 4,500,200 0
02-Dec-2024 2,740.00 2,770.00 2,700.00 2,730.00 6,146,000 0
29-Nov-2024 2,720.00 2,750.00 2,660.00 2,700.00 4,609,600 0
28-Nov-2024 2,760.00 2,770.00 2,670.00 2,720.00 4,130,800 0
26-Nov-2024 2,730.00 2,760.00 2,710.00 2,740.00 6,911,300 0
25-Nov-2024 2,750.00 2,790.00 2,720.00 2,730.00 5,609,000 0