What is the all time high of MYOR?

PT Mayora Indah Tbk (MYOR) closed at its highest ever adjusted price, IDR 2,788, on Oct 1, 2024. Its lowest close was IDR 6.09 on Oct 14, 2002.

How much has MYOR returned over the last 10 years?

+13.7% in price terms from the close ten years before Sep 28, 2026, which is +1.3% a year compounded. Over one year the return is -27.5%; over five years -32.7%.

What was the worst drawdown in MYOR history?

-63.6% from the Jan 10, 2001 peak to the Oct 14, 2002 trough on adjusted closes; the previous peak was regained on Jun 4, 2003.

How far back does MYOR historical data go?

The daily series starts on Nov 22, 2000 and runs to Sep 28, 2026: 6,425 trading sessions across 25.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are MYOR historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get MYOR historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Nov 22, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for MYOR?

Among complete calendar years, 2009 was the best at +307.1% and 2001 the worst at -41.8%, measured close to close.

IDX · MYOR · stock

PT Mayora Indah Tbk (MYOR) stock price history

Every IDX trading session of PT Mayora Indah Tbk from Nov 22, 2000 to Sep 28, 2026: 6,425 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MYOR data, free key Year by year table

MYOR adjusted close, 2000 to 2026

MYORPT Mayora Indah Tbk

IDR 1,405-27.5% over one year

IDR 2,788
All time high, 2024: IDR 2,402
52 week high, IDR 1,405 low: 6,425
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

MYOR key facts

PT Mayora Indah Tbk (MYOR) closed at IDR 1,405 on Sep 28, 2026 on IDX.
MYOR's all time high close is IDR 2,788, set on Oct 1, 2024; its all time low close is IDR 6.09 on Oct 14, 2002.
MYOR's 52 week range is IDR 1,405 to IDR 2,402.
MYOR returned -27.5% over the year to Sep 28, 2026 and -32.7% over five years.
Over ten years MYOR returned +14%, +1.3% a year compounded.
MYOR's deepest drawdown was -63.6% from Jan 10, 2001 to Oct 14, 2002.
DataCedar holds 6,425 daily sessions of MYOR history from Nov 22, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MYOR price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MYOR returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-11.6%
3 months	-24.9%
6 months	-21.7%
Year to date	-31.6%
1 year	-27.5%
3 years	-40.2%
5 years	-32.7%
10 years	+13.7%
Since Nov 22, 2000	+10,389%
Compound annual growth, 25.8 years	+19.7%

MYOR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 2,788 on Oct 1, 2024
All time low close: IDR 6.09 on Oct 14, 2002
52 week high: IDR 2,402 on Feb 9, 2026
52 week low: IDR 1,405 on Sep 28, 2026
Deepest drawdown: -63.6% from Jan 10, 2001 to Oct 14, 2002, recovered Jun 4, 2003
Best single session: +21.1% on Mar 27, 2020
Worst single session: -15.6% on Oct 14, 2002
Volatility, 1 year annualised: 37.1%
Sessions closing higher, 1 year: 38%
Growth of 1 since 2000: 105×
Best calendar year: 2009, +307%
Worst calendar year: 2001, -42%

MYOR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Nov 22, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 2,064	IDR 2,402	IDR 1,405	IDR 1,405	-31.6%	2B	179
2025	IDR 2,610	IDR 2,610	IDR 1,708	IDR 2,055	-21.3%	2B	236
2024	IDR 2,284	IDR 2,825	IDR 2,018	IDR 2,610	+14.3%	1.9B	237
2023	IDR 2,254	IDR 2,625	IDR 2,055	IDR 2,284	+0.9%	1.5B	239
2022	IDR 1,827	IDR 2,353	IDR 1,330	IDR 2,263	+23.9%	2B	246
2021	IDR 2,370	IDR 2,571	IDR 1,787	IDR 1,827	-22.9%	994.9M	247
2020	IDR 1,769	IDR 2,571	IDR 1,174	IDR 2,370	+34.0%	903.1M	242
2019	IDR 2,235	IDR 2,345	IDR 1,683	IDR 1,769	-20.8%	701.4M	258
2018	IDR 1,708	IDR 2,763	IDR 1,708	IDR 2,235	+30.8%	335.9M	261
2017	IDR 1,378	IDR 2,114	IDR 1,378	IDR 1,708	+24.0%	390.8M	254
2016	IDR 963.97	IDR 1,508	IDR 849.29	IDR 1,378	+35.9%	245.2M	246
2015	IDR 682.10	IDR 1,030	IDR 682.10	IDR 1,014	+46.9%	277M	245
2014	IDR 848.86	IDR 1,040	IDR 675.50	IDR 690.36	-19.0%	236M	244
2013	IDR 550.56	IDR 1,037	IDR 533.84	IDR 852.14	+52.8%	749.4M	244
2012	IDR 394.98	IDR 734.52	IDR 381.12	IDR 557.53	+41.2%	1.7B	246
2011	IDR 296.58	IDR 482.29	IDR 255.39	IDR 394.98	+33.8%	2.5B	247
2010	IDR 116.51	IDR 366.61	IDR 93.48	IDR 295.21	+142.1%	3.3B	245
2009	IDR 29.95	IDR 121.93	IDR 23.38	IDR 121.93	+307.1%	592M	244
2008	IDR 44.66	IDR 45.17	IDR 27.56	IDR 29.95	-32.9%	342.6M	239
2007	IDR 40.61	IDR 50.27	IDR 31.83	IDR 44.66	+10.0%	823.5M	247
2006	IDR 20.04	IDR 46.12	IDR 17.60	IDR 40.61	+102.6%	3.7B	259
2005	IDR 28.60	IDR 31.94	IDR 13.93	IDR 20.04	-29.9%	4B	247
2004	IDR 20.32	IDR 32.77	IDR 19.16	IDR 28.60	+40.8%	5.2B	262
2003	IDR 8.57	IDR 24.38	IDR 7.22	IDR 20.32	+137.0%	5.9B	261
2002	IDR 7.14	IDR 13.95	IDR 6.09	IDR 8.57	+20.0%	3.4B	261
2001	IDR 12.28	IDR 16.74	IDR 6.03	IDR 7.14	-41.8%	5.1B	261
2000	IDR 14.51	IDR 14.51	IDR 10.60	IDR 12.28	n/a	401.5M	28

MYOR monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 1,405	-9.4%
August 2026	IDR 1,550	-8.0%
July 2026	IDR 1,685	-8.2%
June 2026	IDR 1,835	+3.4%
May 2026	IDR 1,775	+7.9%
April 2026	IDR 1,645	-6.8%
March 2026	IDR 1,765	-13.3%
February 2026	IDR 2,036	-8.7%
January 2026	IDR 2,228	+8.5%
December 2025	IDR 2,055	-2.3%
November 2025	IDR 2,103	+2.3%
October 2025	IDR 2,055	+4.9%

About the MYOR data

Daily bars. 6,425 sessions from Nov 22, 2000 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 22, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MYOR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

MTMH PT Murni Sadar Tbk
MTWI PT Malacca Trust Wuwungan Insurance Tbk
MUTU PT Mutuagung Lestari Tbk
MYOH PT Samindo Resources Tbk
NAIK PT Adiwarna Anugerah Abadi Tbk
NANO PT Nanotech Indonesia Global Tbk
NASA PT Andalan Perkasa Abadi Tbk
NASI PT Wahana Inti Makmur Tbk

Browse IDX

Historical data guides

Common questions

MYOR share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market