Price History - MYOR

Kembali ke Company
Ticker: MYOR
Company: Mayora Indah Tbk
Date Open High Low Close Volume Value
03-Apr-2024 2,570.00 2,570.00 2,520.00 2,550.00 6,104,700 0
02-Apr-2024 2,530.00 2,570.00 2,530.00 2,570.00 10,040,800 0
01-Apr-2024 2,540.00 2,580.00 2,500.00 2,530.00 5,778,700 0
28-Mar-2024 2,570.00 2,590.00 2,520.00 2,540.00 5,639,600 0
27-Mar-2024 2,630.00 2,640.00 2,540.00 2,570.00 11,575,900 0
26-Mar-2024 2,670.00 2,670.00 2,580.00 2,630.00 25,400,800 0
25-Mar-2024 2,600.00 2,600.00 2,540.00 2,590.00 10,259,700 0
22-Mar-2024 2,550.00 2,580.00 2,530.00 2,540.00 6,541,600 0
21-Mar-2024 2,500.00 2,560.00 2,500.00 2,550.00 8,711,300 0
20-Mar-2024 2,530.00 2,540.00 2,480.00 2,500.00 13,160,100 0
19-Mar-2024 2,450.00 2,550.00 2,440.00 2,530.00 19,052,000 0
18-Mar-2024 2,420.00 2,470.00 2,420.00 2,440.00 14,541,300 0
15-Mar-2024 2,370.00 2,440.00 2,370.00 2,420.00 11,726,500 0
14-Mar-2024 2,400.00 2,410.00 2,350.00 2,370.00 8,757,800 0
13-Mar-2024 2,360.00 2,400.00 2,330.00 2,400.00 9,525,200 0
08-Mar-2024 2,390.00 2,390.00 2,330.00 2,340.00 11,419,800 0
07-Mar-2024 2,400.00 2,400.00 2,350.00 2,370.00 7,304,400 0
06-Mar-2024 2,390.00 2,410.00 2,350.00 2,370.00 4,829,400 0
05-Mar-2024 2,460.00 2,460.00 2,390.00 2,390.00 5,682,100 0
04-Mar-2024 2,490.00 2,490.00 2,430.00 2,450.00 6,799,400 0
01-Mar-2024 2,530.00 2,530.00 2,450.00 2,470.00 17,035,700 0
29-Feb-2024 2,440.00 2,480.00 2,430.00 2,460.00 9,565,600 0
28-Feb-2024 2,370.00 2,460.00 2,370.00 2,440.00 11,249,200 0
27-Feb-2024 2,400.00 2,400.00 2,370.00 2,370.00 3,537,100 0
26-Feb-2024 2,420.00 2,420.00 2,360.00 2,390.00 5,745,400 0
23-Feb-2024 2,370.00 2,420.00 2,370.00 2,410.00 9,670,400 0
22-Feb-2024 2,330.00 2,380.00 2,320.00 2,370.00 5,877,500 0
21-Feb-2024 2,290.00 2,350.00 2,290.00 2,330.00 13,058,500 0
20-Feb-2024 2,270.00 2,310.00 2,260.00 2,290.00 11,428,200 0
19-Feb-2024 2,360.00 2,360.00 2,260.00 2,260.00 11,362,600 0
16-Feb-2024 2,380.00 2,380.00 2,340.00 2,360.00 8,200,200 0
15-Feb-2024 2,320.00 2,390.00 2,320.00 2,380.00 12,120,100 0
13-Feb-2024 2,390.00 2,390.00 2,320.00 2,320.00 5,317,700 0
12-Feb-2024 2,400.00 2,440.00 2,370.00 2,390.00 6,598,800 0
07-Feb-2024 2,410.00 2,410.00 2,360.00 2,400.00 4,807,900 0
06-Feb-2024 2,400.00 2,410.00 2,370.00 2,410.00 6,357,300 0
05-Feb-2024 2,360.00 2,410.00 2,360.00 2,390.00 5,456,900 0
02-Feb-2024 2,400.00 2,400.00 2,350.00 2,360.00 5,246,600 0
01-Feb-2024 2,350.00 2,430.00 2,330.00 2,390.00 9,989,500 0
31-Jan-2024 2,280.00 2,350.00 2,270.00 2,350.00 6,180,900 0
30-Jan-2024 2,290.00 2,300.00 2,270.00 2,280.00 2,841,400 0
29-Jan-2024 2,330.00 2,350.00 2,280.00 2,290.00 8,599,300 0
26-Jan-2024 2,340.00 2,350.00 2,300.00 2,320.00 3,840,600 0
25-Jan-2024 2,380.00 2,390.00 2,330.00 2,340.00 4,539,800 0
24-Jan-2024 2,360.00 2,370.00 2,350.00 2,360.00 4,075,200 0
23-Jan-2024 2,380.00 2,400.00 2,350.00 2,350.00 3,317,900 0
22-Jan-2024 2,410.00 2,410.00 2,370.00 2,380.00 4,542,400 0
19-Jan-2024 2,360.00 2,410.00 2,360.00 2,400.00 5,775,900 0
18-Jan-2024 2,400.00 2,430.00 2,360.00 2,370.00 5,690,800 0
17-Jan-2024 2,420.00 2,450.00 2,390.00 2,400.00 4,976,100 0
16-Jan-2024 2,450.00 2,460.00 2,430.00 2,450.00 4,435,800 0
15-Jan-2024 2,430.00 2,460.00 2,430.00 2,450.00 4,173,400 0
12-Jan-2024 2,430.00 2,430.00 2,410.00 2,420.00 1,871,700 0
11-Jan-2024 2,450.00 2,450.00 2,410.00 2,430.00 4,154,200 0
10-Jan-2024 2,440.00 2,450.00 2,420.00 2,450.00 3,164,900 0
09-Jan-2024 2,400.00 2,460.00 2,400.00 2,440.00 7,883,400 0
08-Jan-2024 2,440.00 2,440.00 2,380.00 2,400.00 12,902,300 0
05-Jan-2024 2,450.00 2,460.00 2,420.00 2,440.00 4,487,500 0
04-Jan-2024 2,430.00 2,470.00 2,410.00 2,450.00 5,672,800 0
03-Jan-2024 2,480.00 2,490.00 2,380.00 2,420.00 10,942,200 0
02-Jan-2024 2,490.00 2,510.00 2,450.00 2,470.00 8,958,700 0
29-Dec-2023 2,510.00 2,550.00 2,450.00 2,490.00 6,561,300 0
28-Dec-2023 2,380.00 2,500.00 2,380.00 2,500.00 9,112,300 0
27-Dec-2023 2,380.00 2,410.00 2,370.00 2,380.00 5,645,000 0
22-Dec-2023 2,350.00 2,400.00 2,320.00 2,380.00 3,220,400 0
21-Dec-2023 2,400.00 2,400.00 2,330.00 2,330.00 2,905,800 0
20-Dec-2023 2,430.00 2,440.00 2,380.00 2,400.00 5,314,500 0
19-Dec-2023 2,330.00 2,420.00 2,310.00 2,420.00 4,871,200 0
18-Dec-2023 2,300.00 2,340.00 2,290.00 2,310.00 3,631,500 0
15-Dec-2023 2,330.00 2,350.00 2,280.00 2,300.00 8,695,000 0
14-Dec-2023 2,400.00 2,420.00 2,320.00 2,320.00 8,569,100 0
13-Dec-2023 2,420.00 2,430.00 2,370.00 2,380.00 2,636,000 0
12-Dec-2023 2,410.00 2,420.00 2,360.00 2,420.00 2,352,900 0
11-Dec-2023 2,420.00 2,430.00 2,360.00 2,390.00 4,974,000 0
08-Dec-2023 2,360.00 2,450.00 2,340.00 2,400.00 6,244,800 0
07-Dec-2023 2,440.00 2,450.00 2,320.00 2,360.00 6,034,600 0
06-Dec-2023 2,430.00 2,470.00 2,400.00 2,440.00 7,177,800 0
05-Dec-2023 2,480.00 2,480.00 2,390.00 2,430.00 6,430,500 0
04-Dec-2023 2,520.00 2,520.00 2,460.00 2,480.00 5,855,300 0
01-Dec-2023 2,540.00 2,550.00 2,500.00 2,520.00 3,989,800 0
30-Nov-2023 2,490.00 2,550.00 2,470.00 2,550.00 5,587,800 0
29-Nov-2023 2,530.00 2,540.00 2,470.00 2,500.00 4,339,600 0
28-Nov-2023 2,490.00 2,530.00 2,470.00 2,530.00 4,701,800 0
27-Nov-2023 2,460.00 2,540.00 2,460.00 2,490.00 7,013,600 0
24-Nov-2023 2,530.00 2,530.00 2,490.00 2,510.00 9,723,000 0
23-Nov-2023 2,530.00 2,550.00 2,520.00 2,530.00 2,526,200 0
22-Nov-2023 2,560.00 2,560.00 2,520.00 2,540.00 3,349,700 0
21-Nov-2023 2,560.00 2,560.00 2,510.00 2,550.00 6,642,500 0
20-Nov-2023 2,590.00 2,590.00 2,550.00 2,560.00 2,866,200 0
17-Nov-2023 2,570.00 2,590.00 2,550.00 2,590.00 6,253,400 0
16-Nov-2023 2,640.00 2,640.00 2,550.00 2,580.00 5,729,700 0
15-Nov-2023 2,620.00 2,640.00 2,580.00 2,640.00 7,747,900 0
14-Nov-2023 2,650.00 2,670.00 2,600.00 2,610.00 2,742,700 0
13-Nov-2023 2,640.00 2,680.00 2,620.00 2,650.00 2,473,600 0
10-Nov-2023 2,670.00 2,680.00 2,620.00 2,620.00 1,802,100 0
09-Nov-2023 2,620.00 2,700.00 2,620.00 2,670.00 7,771,200 0
08-Nov-2023 2,650.00 2,650.00 2,600.00 2,620.00 2,440,700 0
07-Nov-2023 2,600.00 2,640.00 2,590.00 2,630.00 7,275,700 0
06-Nov-2023 2,610.00 2,650.00 2,590.00 2,620.00 14,224,200 0
03-Nov-2023 2,660.00 2,690.00 2,610.00 2,620.00 3,402,100 0