Price History - MYOR

Kembali ke Company
Ticker: MYOR
Company: Mayora Indah Tbk
Date Open High Low Close Volume Value
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
22-Nov-2024 2,740.00 2,790.00 2,730.00 2,750.00 6,358,900 0
21-Nov-2024 2,630.00 2,770.00 2,630.00 2,730.00 13,945,700 0
20-Nov-2024 2,670.00 2,670.00 2,600.00 2,650.00 5,765,300 0
19-Nov-2024 2,630.00 2,670.00 2,610.00 2,670.00 7,404,400 0
18-Nov-2024 2,570.00 2,640.00 2,550.00 2,610.00 3,016,100 0
15-Nov-2024 2,570.00 2,600.00 2,550.00 2,570.00 1,930,800 0
14-Nov-2024 2,560.00 2,610.00 2,540.00 2,580.00 3,639,500 0
13-Nov-2024 2,410.00 2,610.00 2,410.00 2,560.00 2,577,400 0
12-Nov-2024 2,600.00 2,630.00 2,570.00 2,590.00 7,549,900 0
11-Nov-2024 2,580.00 2,600.00 2,520.00 2,590.00 2,898,400 0
08-Nov-2024 2,610.00 2,620.00 2,560.00 2,590.00 5,022,600 0
07-Nov-2024 2,640.00 2,640.00 2,540.00 2,610.00 6,301,300 0
06-Nov-2024 2,640.00 2,660.00 2,580.00 2,620.00 9,110,200 0
05-Nov-2024 2,490.00 2,650.00 2,470.00 2,600.00 6,566,000 0
04-Nov-2024 2,500.00 2,520.00 2,450.00 2,480.00 6,542,900 0
01-Nov-2024 2,600.00 2,600.00 2,490.00 2,500.00 6,609,800 0
31-Oct-2024 2,580.00 2,630.00 2,540.00 2,600.00 13,093,100 0
30-Oct-2024 2,540.00 2,610.00 2,410.00 2,580.00 23,658,500 0
29-Oct-2024 2,610.00 2,660.00 2,550.00 2,550.00 10,060,400 0
28-Oct-2024 2,610.00 2,620.00 2,560.00 2,610.00 5,192,100 0
25-Oct-2024 2,630.00 2,660.00 2,600.00 2,600.00 8,067,200 0
24-Oct-2024 2,650.00 2,650.00 2,620.00 2,630.00 10,139,400 0
23-Oct-2024 2,640.00 2,670.00 2,640.00 2,650.00 5,399,800 0
22-Oct-2024 2,670.00 2,680.00 2,640.00 2,650.00 7,897,600 0
21-Oct-2024 2,680.00 2,680.00 2,640.00 2,660.00 8,354,800 0
18-Oct-2024 2,650.00 2,690.00 2,650.00 2,670.00 7,128,700 0
17-Oct-2024 2,670.00 2,680.00 2,640.00 2,650.00 12,176,000 0
16-Oct-2024 2,680.00 2,690.00 2,640.00 2,660.00 9,971,300 0
15-Oct-2024 2,660.00 2,680.00 2,640.00 2,680.00 8,154,000 0
14-Oct-2024 2,640.00 2,670.00 2,630.00 2,650.00 6,282,500 0
11-Oct-2024 2,620.00 2,670.00 2,610.00 2,640.00 11,553,700 0
10-Oct-2024 2,720.00 2,770.00 2,600.00 2,620.00 31,391,200 0
09-Oct-2024 2,820.00 2,820.00 2,710.00 2,710.00 19,553,300 0
08-Oct-2024 2,820.00 2,850.00 2,800.00 2,830.00 4,825,600 0
07-Oct-2024 2,890.00 2,910.00 2,790.00 2,810.00 8,548,900 0
04-Oct-2024 2,880.00 2,940.00 2,880.00 2,880.00 7,018,700 0
03-Oct-2024 2,890.00 2,920.00 2,820.00 2,870.00 4,839,300 0
02-Oct-2024 2,980.00 2,980.00 2,880.00 2,900.00 6,126,700 0
01-Oct-2024 2,850.00 3,010.00 2,850.00 2,970.00 16,777,200 0
30-Sep-2024 2,940.00 2,960.00 2,820.00 2,840.00 10,567,300 0
27-Sep-2024 2,880.00 2,960.00 2,870.00 2,930.00 14,186,800 0
26-Sep-2024 2,760.00 2,930.00 2,760.00 2,870.00 17,232,200 0
25-Sep-2024 2,780.00 2,800.00 2,740.00 2,740.00 6,292,200 0
24-Sep-2024 2,770.00 2,800.00 2,760.00 2,770.00 6,258,900 0
23-Sep-2024 2,830.00 2,890.00 2,760.00 2,800.00 8,911,300 0
20-Sep-2024 2,770.00 2,900.00 2,760.00 2,830.00 12,563,100 0
19-Sep-2024 2,720.00 2,820.00 2,720.00 2,780.00 15,860,300 0
18-Sep-2024 2,710.00 2,760.00 2,700.00 2,730.00 3,722,500 0
17-Sep-2024 2,710.00 2,730.00 2,700.00 2,710.00 6,182,400 0
13-Sep-2024 2,780.00 2,810.00 2,690.00 2,710.00 6,723,300 0
12-Sep-2024 2,700.00 2,830.00 2,690.00 2,780.00 7,150,300 0
11-Sep-2024 2,730.00 2,740.00 2,690.00 2,700.00 4,159,300 0
10-Sep-2024 2,650.00 2,740.00 2,650.00 2,730.00 8,592,700 0