Price History - MYOR

Kembali ke Company
Ticker: MYOR
Company: Mayora Indah Tbk
Date Open High Low Close Volume Value
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
02-Nov-2023 2,600.00 2,670.00 2,600.00 2,640.00 8,906,800 0
01-Nov-2023 2,700.00 2,700.00 2,590.00 2,600.00 12,444,300 0
31-Oct-2023 2,650.00 2,850.00 2,590.00 2,850.00 11,355,500 0
30-Oct-2023 2,700.00 2,700.00 2,560.00 2,630.00 11,387,500 0
27-Oct-2023 2,640.00 2,770.00 2,630.00 2,680.00 11,359,100 0
26-Oct-2023 2,680.00 2,680.00 2,590.00 2,640.00 3,078,000 0
25-Oct-2023 2,650.00 2,720.00 2,650.00 2,660.00 1,789,200 0
24-Oct-2023 2,640.00 2,670.00 2,630.00 2,650.00 5,221,800 0
23-Oct-2023 2,610.00 2,690.00 2,590.00 2,650.00 6,481,100 0
20-Oct-2023 2,630.00 2,640.00 2,580.00 2,610.00 3,153,700 0
19-Oct-2023 2,670.00 2,670.00 2,610.00 2,630.00 2,179,100 0
18-Oct-2023 2,660.00 2,680.00 2,620.00 2,670.00 9,806,100 0
17-Oct-2023 2,610.00 2,660.00 2,610.00 2,650.00 8,634,900 0
16-Oct-2023 2,590.00 2,650.00 2,570.00 2,600.00 9,818,700 0
13-Oct-2023 2,610.00 2,620.00 2,550.00 2,590.00 7,372,700 0
12-Oct-2023 2,640.00 2,670.00 2,610.00 2,610.00 5,787,700 0
11-Oct-2023 2,650.00 2,700.00 2,620.00 2,640.00 3,782,500 0
10-Oct-2023 2,650.00 2,710.00 2,620.00 2,640.00 4,374,900 0
09-Oct-2023 2,670.00 2,680.00 2,620.00 2,640.00 9,129,300 0
06-Oct-2023 2,710.00 2,720.00 2,620.00 2,670.00 9,727,600 0
05-Oct-2023 2,580.00 2,740.00 2,530.00 2,720.00 12,950,400 0
04-Oct-2023 2,540.00 2,570.00 2,490.00 2,530.00 5,353,300 0
03-Oct-2023 2,530.00 2,560.00 2,510.00 2,530.00 2,091,700 0
02-Oct-2023 2,530.00 2,570.00 2,500.00 2,530.00 2,251,300 0
29-Sep-2023 2,560.00 2,590.00 2,550.00 2,550.00 1,381,400 0
27-Sep-2023 2,570.00 2,590.00 2,550.00 2,560.00 2,958,100 0
26-Sep-2023 2,610.00 2,610.00 2,520.00 2,540.00 5,353,200 0
25-Sep-2023 2,580.00 2,610.00 2,560.00 2,590.00 2,554,000 0
22-Sep-2023 2,530.00 2,600.00 2,510.00 2,580.00 4,062,000 0
21-Sep-2023 2,500.00 2,540.00 2,490.00 2,510.00 3,961,100 0
20-Sep-2023 2,480.00 2,540.00 2,480.00 2,500.00 6,342,200 0
19-Sep-2023 2,540.00 2,540.00 2,460.00 2,510.00 8,783,500 0
18-Sep-2023 2,560.00 2,590.00 2,480.00 2,530.00 3,884,000 0
15-Sep-2023 2,570.00 2,590.00 2,510.00 2,590.00 8,142,100 0
14-Sep-2023 2,610.00 2,610.00 2,560.00 2,570.00 8,992,500 0
13-Sep-2023 2,630.00 2,630.00 2,580.00 2,610.00 4,495,400 0
12-Sep-2023 2,560.00 2,650.00 2,550.00 2,620.00 13,714,000 0
11-Sep-2023 2,510.00 2,560.00 2,490.00 2,550.00 8,055,500 0
08-Sep-2023 2,450.00 2,550.00 2,450.00 2,500.00 10,038,800 0
07-Sep-2023 2,460.00 2,470.00 2,390.00 2,430.00 14,779,700 0
06-Sep-2023 2,500.00 2,500.00 2,440.00 2,460.00 17,246,100 0
05-Sep-2023 2,540.00 2,540.00 2,490.00 2,500.00 7,030,100 0
04-Sep-2023 2,590.00 2,600.00 2,540.00 2,550.00 3,779,000 0
01-Sep-2023 2,630.00 2,640.00 2,590.00 2,590.00 1,367,100 0
31-Aug-2023 2,640.00 2,660.00 2,590.00 2,620.00 5,721,300 0
30-Aug-2023 2,610.00 2,660.00 2,600.00 2,640.00 4,517,900 0
29-Aug-2023 2,620.00 2,640.00 2,600.00 2,600.00 2,917,200 0