Price History - MYOR

Kembali ke Company
Ticker: MYOR
Company: Mayora Indah Tbk
Date Open High Low Close Volume Value
16-Mar-2023 2,650.00 2,670.00 2,600.00 2,670.00 4,456,900 0
15-Mar-2023 2,620.00 2,680.00 2,620.00 2,650.00 1,915,800 0
14-Mar-2023 2,670.00 2,690.00 2,500.00 2,650.00 3,101,300 0
13-Mar-2023 2,700.00 2,700.00 2,610.00 2,680.00 2,159,500 0
10-Mar-2023 2,730.00 2,730.00 2,680.00 2,700.00 3,432,600 0
09-Mar-2023 2,700.00 2,740.00 2,690.00 2,730.00 4,085,900 0
08-Mar-2023 2,700.00 2,730.00 2,680.00 2,700.00 845,300 0
07-Mar-2023 2,700.00 2,740.00 2,670.00 2,700.00 1,941,200 0
06-Mar-2023 2,690.00 2,800.00 2,660.00 2,700.00 9,519,200 0
03-Mar-2023 2,740.00 2,740.00 2,670.00 2,670.00 1,998,800 0
02-Mar-2023 2,620.00 2,750.00 2,600.00 2,740.00 10,594,600 0
01-Mar-2023 2,630.00 2,680.00 2,600.00 2,620.00 2,970,100 0
28-Feb-2023 2,660.00 2,740.00 2,570.00 2,660.00 3,990,100 0
27-Feb-2023 2,680.00 2,690.00 2,640.00 2,660.00 8,988,100 0
24-Feb-2023 2,640.00 2,750.00 2,640.00 2,680.00 9,757,300 0
23-Feb-2023 2,630.00 2,660.00 2,610.00 2,630.00 1,838,800 0
22-Feb-2023 2,660.00 2,710.00 2,620.00 2,620.00 6,375,500 0
21-Feb-2023 2,650.00 2,700.00 2,630.00 2,660.00 4,003,200 0
20-Feb-2023 2,690.00 2,690.00 2,630.00 2,650.00 2,813,200 0
17-Feb-2023 2,670.00 2,710.00 2,620.00 2,690.00 6,832,100 0
16-Feb-2023 2,640.00 2,710.00 2,610.00 2,670.00 19,879,100 0
15-Feb-2023 2,600.00 2,640.00 2,580.00 2,640.00 7,804,700 0
14-Feb-2023 2,600.00 2,650.00 2,520.00 2,600.00 10,520,400 0
13-Feb-2023 2,440.00 2,670.00 2,420.00 2,590.00 24,655,800 0
10-Feb-2023 2,420.00 2,480.00 2,400.00 2,440.00 3,119,000 0
09-Feb-2023 2,440.00 2,470.00 2,410.00 2,420.00 1,145,900 0
08-Feb-2023 2,400.00 2,440.00 2,400.00 2,440.00 3,916,300 0
07-Feb-2023 2,390.00 2,440.00 2,390.00 2,410.00 2,472,500 0
06-Feb-2023 2,500.00 2,510.00 2,370.00 2,380.00 9,699,200 0
03-Feb-2023 2,400.00 2,500.00 2,400.00 2,500.00 4,794,900 0
02-Feb-2023 2,370.00 2,410.00 2,370.00 2,400.00 4,217,800 0
01-Feb-2023 2,380.00 2,400.00 2,340.00 2,370.00 3,840,900 0
31-Jan-2023 2,380.00 2,400.00 2,360.00 2,370.00 1,564,700 0
30-Jan-2023 2,400.00 2,400.00 2,330.00 2,370.00 4,018,200 0
27-Jan-2023 2,430.00 2,450.00 2,390.00 2,400.00 1,951,600 0
26-Jan-2023 2,370.00 2,450.00 2,370.00 2,430.00 4,241,700 0
25-Jan-2023 2,350.00 2,390.00 2,350.00 2,370.00 1,524,200 0
24-Jan-2023 2,370.00 2,370.00 2,320.00 2,350.00 3,060,700 0
20-Jan-2023 2,370.00 2,390.00 2,350.00 2,370.00 1,884,700 0
19-Jan-2023 2,300.00 2,360.00 2,300.00 2,360.00 4,311,700 0
18-Jan-2023 2,310.00 2,330.00 2,270.00 2,310.00 4,262,100 0
17-Jan-2023 2,310.00 2,370.00 2,300.00 2,310.00 5,167,500 0
16-Jan-2023 2,410.00 2,410.00 2,280.00 2,300.00 7,319,700 0
13-Jan-2023 2,440.00 2,470.00 2,400.00 2,400.00 4,236,700 0
12-Jan-2023 2,430.00 2,460.00 2,400.00 2,440.00 1,685,300 0
11-Jan-2023 2,480.00 2,480.00 2,420.00 2,430.00 2,687,900 0
10-Jan-2023 2,530.00 2,540.00 2,470.00 2,480.00 2,052,500 0
09-Jan-2023 2,460.00 2,590.00 2,450.00 2,530.00 3,376,600 0
06-Jan-2023 2,550.00 2,550.00 2,380.00 2,460.00 4,850,500 0
05-Jan-2023 2,620.00 2,650.00 2,480.00 2,550.00 5,044,500 0
04-Jan-2023 2,560.00 2,630.00 2,550.00 2,620.00 8,770,300 0
03-Jan-2023 2,500.00 2,570.00 2,480.00 2,540.00 7,697,200 0
02-Jan-2023 2,490.00 2,510.00 2,480.00 2,490.00 1,529,300 0
30-Dec-2022 2,450.00 2,500.00 2,440.00 2,500.00 2,285,000 0
29-Dec-2022 2,440.00 2,450.00 2,410.00 2,440.00 317,800 0
28-Dec-2022 2,490.00 2,490.00 2,400.00 2,440.00 1,945,400 0
27-Dec-2022 2,460.00 2,500.00 2,330.00 2,490.00 2,944,900 0
26-Dec-2022 2,450.00 2,460.00 2,440.00 2,450.00 385,200 0
23-Dec-2022 2,500.00 2,510.00 2,430.00 2,460.00 1,055,800 0
22-Dec-2022 2,490.00 2,520.00 2,480.00 2,500.00 5,542,300 0
21-Dec-2022 2,500.00 2,520.00 2,440.00 2,500.00 6,241,000 0
20-Dec-2022 2,430.00 2,490.00 2,420.00 2,490.00 2,987,600 0
19-Dec-2022 2,390.00 2,450.00 2,320.00 2,420.00 5,141,500 0
16-Dec-2022 2,410.00 2,430.00 2,380.00 2,380.00 2,585,600 0
15-Dec-2022 2,440.00 2,450.00 2,380.00 2,430.00 1,842,000 0
14-Dec-2022 2,500.00 2,500.00 2,430.00 2,450.00 3,027,200 0
13-Dec-2022 2,510.00 2,530.00 2,480.00 2,500.00 1,763,200 0
12-Dec-2022 2,500.00 2,550.00 2,460.00 2,510.00 2,223,800 0
09-Dec-2022 2,530.00 2,530.00 2,480.00 2,500.00 2,344,500 0
08-Dec-2022 2,540.00 2,540.00 2,460.00 2,530.00 3,535,800 0
07-Dec-2022 2,540.00 2,550.00 2,460.00 2,540.00 3,742,600 0
06-Dec-2022 2,540.00 2,550.00 2,420.00 2,540.00 4,094,700 0
05-Dec-2022 2,530.00 2,560.00 2,470.00 2,540.00 5,795,200 0
02-Dec-2022 2,540.00 2,550.00 2,510.00 2,540.00 3,440,000 0
01-Dec-2022 2,540.00 2,550.00 2,500.00 2,540.00 1,933,300 0
30-Nov-2022 2,530.00 2,550.00 2,500.00 2,520.00 2,186,200 0
29-Nov-2022 2,500.00 2,600.00 2,500.00 2,520.00 10,064,700 0
28-Nov-2022 2,420.00 2,500.00 2,380.00 2,500.00 7,854,300 0
25-Nov-2022 2,420.00 2,420.00 2,380.00 2,400.00 954,500 0
24-Nov-2022 2,430.00 2,450.00 2,390.00 2,420.00 4,387,000 0
23-Nov-2022 2,310.00 2,430.00 2,270.00 2,430.00 8,367,900 0
22-Nov-2022 2,330.00 2,380.00 2,230.00 2,270.00 1,941,400 0
21-Nov-2022 2,350.00 2,370.00 2,310.00 2,330.00 3,353,100 0
18-Nov-2022 2,240.00 2,370.00 2,210.00 2,330.00 5,776,500 0
17-Nov-2022 2,360.00 2,380.00 2,260.00 2,280.00 7,305,400 0
16-Nov-2022 2,370.00 2,390.00 2,340.00 2,360.00 1,443,200 0
15-Nov-2022 2,370.00 2,410.00 2,350.00 2,370.00 4,435,100 0
14-Nov-2022 2,400.00 2,410.00 2,330.00 2,370.00 3,709,600 0
11-Nov-2022 2,500.00 2,500.00 2,330.00 2,400.00 12,026,100 0
10-Nov-2022 2,370.00 2,500.00 2,340.00 2,500.00 8,703,900 0
09-Nov-2022 2,360.00 2,390.00 2,320.00 2,370.00 2,115,500 0
08-Nov-2022 2,420.00 2,420.00 2,350.00 2,360.00 895,700 0
07-Nov-2022 2,420.00 2,430.00 2,350.00 2,420.00 2,618,900 0
04-Nov-2022 2,340.00 2,420.00 2,300.00 2,420.00 4,005,500 0
03-Nov-2022 2,330.00 2,380.00 2,300.00 2,340.00 5,288,500 0
02-Nov-2022 2,290.00 2,380.00 2,280.00 2,330.00 7,671,500 0
01-Nov-2022 2,400.00 2,410.00 2,280.00 2,300.00 20,939,600 0
31-Oct-2022 2,450.00 2,490.00 2,370.00 2,400.00 9,956,700 0
28-Oct-2022 2,450.00 2,460.00 2,370.00 2,430.00 5,108,300 0
27-Oct-2022 2,400.00 2,500.00 2,390.00 2,440.00 14,034,300 0