Price History - MYOR

Kembali ke Company
Ticker: MYOR
Company: Mayora Indah Tbk
Date Open High Low Close Volume Value
28-Aug-2023 2,650.00 2,690.00 2,620.00 2,620.00 5,345,100 0
25-Aug-2023 2,650.00 2,650.00 2,610.00 2,650.00 1,289,700 0
24-Aug-2023 2,660.00 2,660.00 2,620.00 2,650.00 2,740,400 0
23-Aug-2023 2,660.00 2,700.00 2,600.00 2,660.00 5,467,400 0
22-Aug-2023 2,640.00 2,730.00 2,600.00 2,650.00 15,870,100 0
21-Aug-2023 2,670.00 2,690.00 2,640.00 2,640.00 6,913,300 0
18-Aug-2023 2,660.00 2,700.00 2,620.00 2,670.00 8,173,700 0
16-Aug-2023 2,650.00 2,680.00 2,620.00 2,660.00 6,794,300 0
15-Aug-2023 2,620.00 2,690.00 2,620.00 2,650.00 8,224,700 0
14-Aug-2023 2,590.00 2,640.00 2,580.00 2,600.00 9,946,200 0
11-Aug-2023 2,540.00 2,600.00 2,540.00 2,590.00 4,568,300 0
10-Aug-2023 2,590.00 2,590.00 2,550.00 2,590.00 4,793,700 0
09-Aug-2023 2,560.00 2,600.00 2,540.00 2,590.00 11,078,500 0
08-Aug-2023 2,560.00 2,580.00 2,540.00 2,560.00 6,165,200 0
07-Aug-2023 2,520.00 2,590.00 2,500.00 2,560.00 11,763,700 0
04-Aug-2023 2,500.00 2,560.00 2,450.00 2,530.00 17,884,300 0
03-Aug-2023 2,420.00 2,510.00 2,400.00 2,500.00 13,482,000 0
02-Aug-2023 2,440.00 2,460.00 2,400.00 2,410.00 4,324,600 0
01-Aug-2023 2,420.00 2,470.00 2,420.00 2,440.00 2,978,200 0
31-Jul-2023 2,450.00 2,490.00 2,420.00 2,420.00 10,924,900 0
28-Jul-2023 2,420.00 2,450.00 2,390.00 2,430.00 4,927,800 0
27-Jul-2023 2,430.00 2,450.00 2,370.00 2,400.00 9,140,000 0
26-Jul-2023 2,440.00 2,450.00 2,400.00 2,430.00 6,557,100 0
25-Jul-2023 2,490.00 2,510.00 2,430.00 2,440.00 9,163,100 0
24-Jul-2023 2,500.00 2,510.00 2,460.00 2,500.00 5,357,300 0
21-Jul-2023 2,390.00 2,510.00 2,370.00 2,500.00 13,931,800 0
20-Jul-2023 2,430.00 2,430.00 2,350.00 2,380.00 19,099,100 0
18-Jul-2023 2,510.00 2,520.00 2,410.00 2,430.00 15,455,200 0
17-Jul-2023 2,550.00 2,560.00 2,490.00 2,500.00 11,629,400 0
14-Jul-2023 2,560.00 2,570.00 2,540.00 2,550.00 4,027,000 0
13-Jul-2023 2,590.00 2,610.00 2,540.00 2,560.00 9,917,300 0
12-Jul-2023 2,590.00 2,650.00 2,580.00 2,590.00 6,322,500 0
11-Jul-2023 2,600.00 2,630.00 2,540.00 2,590.00 7,899,200 0
10-Jul-2023 2,630.00 2,660.00 2,590.00 2,600.00 4,742,800 0
07-Jul-2023 2,640.00 2,650.00 2,600.00 2,640.00 2,881,100 0
06-Jul-2023 2,700.00 2,700.00 2,630.00 2,640.00 7,632,800 0
05-Jul-2023 2,630.00 2,710.00 2,620.00 2,700.00 5,035,500 0
04-Jul-2023 2,590.00 2,640.00 2,590.00 2,620.00 2,706,600 0
03-Jul-2023 2,610.00 2,630.00 2,590.00 2,600.00 4,414,100 0
27-Jun-2023 2,630.00 2,640.00 2,580.00 2,610.00 4,768,200 0
26-Jun-2023 2,610.00 2,650.00 2,580.00 2,610.00 6,113,100 0
23-Jun-2023 2,640.00 2,650.00 2,550.00 2,610.00 8,826,800 0
22-Jun-2023 2,690.00 2,690.00 2,640.00 2,640.00 3,371,800 0
21-Jun-2023 2,660.00 2,710.00 2,650.00 2,690.00 4,699,700 0
20-Jun-2023 2,650.00 2,680.00 2,630.00 2,660.00 5,024,100 0
19-Jun-2023 2,720.00 2,720.00 2,610.00 2,650.00 6,235,800 0
16-Jun-2023 2,690.00 2,720.00 2,680.00 2,720.00 4,341,100 0
15-Jun-2023 2,740.00 2,740.00 2,680.00 2,700.00 4,055,300 0
14-Jun-2023 2,770.00 2,780.00 2,690.00 2,740.00 6,036,800 0
13-Jun-2023 2,700.00 2,900.00 2,690.00 2,740.00 19,034,800 0
12-Jun-2023 2,730.00 2,760.00 2,640.00 2,700.00 9,275,500 0
09-Jun-2023 2,710.00 2,730.00 2,680.00 2,730.00 3,753,200 0
08-Jun-2023 2,670.00 2,730.00 2,670.00 2,700.00 5,256,100 0
07-Jun-2023 2,650.00 2,680.00 2,640.00 2,670.00 2,844,200 0
06-Jun-2023 2,660.00 2,690.00 2,610.00 2,650.00 4,773,800 0
05-Jun-2023 2,640.00 2,690.00 2,620.00 2,660.00 3,851,500 0
31-May-2023 2,660.00 2,700.00 2,580.00 2,620.00 9,947,000 0
30-May-2023 2,680.00 2,710.00 2,650.00 2,650.00 4,468,200 0
29-May-2023 2,710.00 2,730.00 2,660.00 2,680.00 3,261,700 0
26-May-2023 2,680.00 2,730.00 2,680.00 2,710.00 3,303,200 0
25-May-2023 2,690.00 2,710.00 2,660.00 2,680.00 2,679,700 0
24-May-2023 2,720.00 2,730.00 2,670.00 2,690.00 5,704,000 0
23-May-2023 2,720.00 2,740.00 2,690.00 2,720.00 6,599,300 0
22-May-2023 2,710.00 2,730.00 2,660.00 2,720.00 5,572,900 0
19-May-2023 2,660.00 2,740.00 2,630.00 2,710.00 4,382,100 0
17-May-2023 2,740.00 2,780.00 2,620.00 2,660.00 7,671,200 0
16-May-2023 2,780.00 2,790.00 2,720.00 2,740.00 7,280,300 0
15-May-2023 2,810.00 2,850.00 2,760.00 2,780.00 4,298,600 0
12-May-2023 2,750.00 2,830.00 2,730.00 2,810.00 11,499,900 0
11-May-2023 2,680.00 2,820.00 2,660.00 2,760.00 16,299,500 0
10-May-2023 2,690.00 2,720.00 2,660.00 2,690.00 6,343,100 0
09-May-2023 2,700.00 2,730.00 2,670.00 2,700.00 8,856,600 0
08-May-2023 2,650.00 2,740.00 2,630.00 2,700.00 5,936,000 0
05-May-2023 2,660.00 2,680.00 2,580.00 2,640.00 4,637,400 0
04-May-2023 2,610.00 2,660.00 2,610.00 2,650.00 8,286,700 0
03-May-2023 2,570.00 2,690.00 2,560.00 2,610.00 5,708,500 0
02-May-2023 2,600.00 2,650.00 2,530.00 2,560.00 4,508,000 0
28-Apr-2023 2,560.00 2,600.00 2,520.00 2,600.00 5,409,900 0
27-Apr-2023 2,550.00 2,630.00 2,550.00 2,560.00 3,602,400 0
26-Apr-2023 2,600.00 2,600.00 2,520.00 2,550.00 8,686,800 0
18-Apr-2023 2,620.00 2,620.00 2,530.00 2,600.00 7,924,300 0
17-Apr-2023 2,610.00 2,630.00 2,580.00 2,620.00 3,319,900 0
14-Apr-2023 2,650.00 2,660.00 2,590.00 2,610.00 4,437,800 0
13-Apr-2023 2,650.00 2,670.00 2,600.00 2,650.00 2,176,900 0
12-Apr-2023 2,670.00 2,670.00 2,610.00 2,650.00 8,331,600 0
11-Apr-2023 2,620.00 2,670.00 2,620.00 2,660.00 10,340,600 0
10-Apr-2023 2,580.00 2,650.00 2,550.00 2,620.00 7,836,600 0
06-Apr-2023 2,600.00 2,720.00 2,560.00 2,560.00 9,182,700 0
05-Apr-2023 2,610.00 2,650.00 2,520.00 2,590.00 4,651,500 0
04-Apr-2023 2,640.00 2,670.00 2,580.00 2,610.00 4,523,600 0
03-Apr-2023 2,680.00 2,690.00 2,630.00 2,640.00 2,249,500 0
31-Mar-2023 2,670.00 2,720.00 2,570.00 2,670.00 11,444,100 0
30-Mar-2023 2,740.00 2,740.00 2,670.00 2,670.00 4,671,800 0
29-Mar-2023 2,670.00 2,790.00 2,660.00 2,740.00 4,955,400 0
28-Mar-2023 2,630.00 2,670.00 2,620.00 2,670.00 1,262,000 0
27-Mar-2023 2,600.00 2,640.00 2,580.00 2,580.00 2,350,600 0
24-Mar-2023 2,550.00 2,650.00 2,550.00 2,600.00 3,861,900 0
21-Mar-2023 2,590.00 2,620.00 2,550.00 2,550.00 2,296,400 0
20-Mar-2023 2,650.00 2,650.00 2,560.00 2,590.00 3,084,200 0
17-Mar-2023 2,670.00 2,680.00 2,630.00 2,650.00 4,045,200 0