Price History - MYOR

Kembali ke Company
Ticker: MYOR
Company: Mayora Indah Tbk
Date Open High Low Close Volume Value
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
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