Mora Telematika Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 434.00 | 436.00 | 432.00 | 432.00 | 432.00 | 6,900 |
| 2024-08-08 | 436.00 | 436.00 | 434.00 | 436.00 | 436.00 | 25,900 |
| 2024-08-07 | 440.00 | 440.00 | 434.00 | 436.00 | 436.00 | 3,000 |
| 2024-08-06 | 434.00 | 440.00 | 430.00 | 440.00 | 440.00 | 157,000 |
| 2024-08-05 | 434.00 | 434.00 | 430.00 | 434.00 | 434.00 | 47,000 |
| 2024-08-02 | 438.00 | 438.00 | 434.00 | 436.00 | 436.00 | 15,100 |
| 2024-08-01 | 438.00 | 440.00 | 436.00 | 436.00 | 436.00 | 7,600 |
| 2024-07-31 | 438.00 | 438.00 | 436.00 | 438.00 | 438.00 | 7,200 |
| 2024-07-30 | 440.00 | 440.00 | 436.00 | 436.00 | 436.00 | 11,200 |
| 2024-07-29 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 8,300 |
| 2024-07-26 | 448.00 | 448.00 | 436.00 | 438.00 | 438.00 | 8,200 |
| 2024-07-25 | 440.00 | 440.00 | 438.00 | 438.00 | 438.00 | 9,100 |
| 2024-07-24 | 436.00 | 440.00 | 436.00 | 440.00 | 440.00 | 6,100 |
| 2024-07-23 | 440.00 | 440.00 | 434.00 | 440.00 | 440.00 | 65,800 |
| 2024-07-22 | 440.00 | 446.00 | 440.00 | 442.00 | 442.00 | 7,900 |
| 2024-07-19 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 4,200 |
| 2024-07-18 | 446.00 | 450.00 | 444.00 | 446.00 | 446.00 | 62,300 |
| 2024-07-17 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 700 |
| 2024-07-16 | 444.00 | 452.00 | 444.00 | 446.00 | 446.00 | 2,100 |
| 2024-07-15 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 24,300 |
| 2024-07-12 | 438.00 | 450.00 | 438.00 | 450.00 | 450.00 | 83,500 |
| 2024-07-11 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 0 |
| 2024-07-10 | 448.00 | 448.00 | 436.00 | 444.00 | 444.00 | 16,900 |
| 2024-07-09 | 450.00 | 450.00 | 446.00 | 448.00 | 448.00 | 2,100 |
| 2024-07-08 | 440.00 | 440.00 | 432.00 | 438.00 | 438.00 | 14,400 |
| 2024-07-05 | 440.00 | 440.00 | 438.00 | 440.00 | 440.00 | 900 |
| 2024-07-04 | 450.00 | 450.00 | 442.00 | 442.00 | 442.00 | 9,300 |
| 2024-07-03 | 436.00 | 442.00 | 436.00 | 440.00 | 440.00 | 12,400 |
| 2024-07-02 | 438.00 | 440.00 | 438.00 | 440.00 | 440.00 | 11,600 |
| 2024-07-01 | 436.00 | 442.00 | 432.00 | 442.00 | 442.00 | 29,700 |
| 2024-06-28 | 444.00 | 444.00 | 436.00 | 436.00 | 436.00 | 14,700 |
| 2024-06-27 | 434.00 | 444.00 | 432.00 | 444.00 | 444.00 | 12,500 |
| 2024-06-26 | 438.00 | 442.00 | 430.00 | 440.00 | 440.00 | 24,000 |
| 2024-06-25 | 450.00 | 450.00 | 436.00 | 440.00 | 440.00 | 26,000 |
| 2024-06-24 | 446.00 | 452.00 | 446.00 | 452.00 | 452.00 | 94,700 |
| 2024-06-21 | 436.00 | 452.00 | 436.00 | 440.00 | 440.00 | 13,200 |
| 2024-06-20 | 434.00 | 434.00 | 430.00 | 432.00 | 432.00 | 31,200 |
| 2024-06-19 | 442.00 | 442.00 | 428.00 | 440.00 | 440.00 | 19,900 |
| 2024-06-14 | 434.00 | 440.00 | 430.00 | 440.00 | 440.00 | 147,200 |
| 2024-06-13 | 446.00 | 446.00 | 440.00 | 440.00 | 440.00 | 4,900 |
| 2024-06-12 | 446.00 | 448.00 | 438.00 | 446.00 | 446.00 | 450,200 |
| 2024-06-11 | 448.00 | 454.00 | 410.00 | 452.00 | 452.00 | 339,100 |
| 2024-06-10 | 450.00 | 454.00 | 444.00 | 454.00 | 454.00 | 126,900 |
| 2024-06-07 | 450.00 | 450.00 | 448.00 | 450.00 | 450.00 | 9,300 |
| 2024-06-06 | 450.00 | 452.00 | 448.00 | 450.00 | 450.00 | 103,100 |
| 2024-06-05 | 460.00 | 460.00 | 450.00 | 450.00 | 450.00 | 6,600 |
| 2024-06-04 | 452.00 | 462.00 | 452.00 | 462.00 | 462.00 | 13,000 |
| 2024-06-03 | 458.00 | 458.00 | 452.00 | 458.00 | 458.00 | 9,600 |
| 2024-05-31 | 454.00 | 460.00 | 440.00 | 458.00 | 458.00 | 166,900 |
| 2024-05-30 | 474.00 | 474.00 | 450.00 | 462.00 | 462.00 | 187,600 |
| 2024-05-29 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 25,900 |
| 2024-05-28 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 19,100 |
| 2024-05-27 | 454.00 | 456.00 | 454.00 | 454.00 | 454.00 | 212,800 |
| 2024-05-22 | 454.00 | 466.00 | 454.00 | 462.00 | 462.00 | 26,100 |
| 2024-05-21 | 456.00 | 458.00 | 454.00 | 456.00 | 456.00 | 26,400 |
| 2024-05-20 | 458.00 | 460.00 | 454.00 | 460.00 | 460.00 | 164,000 |
| 2024-05-17 | 460.00 | 460.00 | 456.00 | 456.00 | 456.00 | 3,900 |
| 2024-05-16 | 462.00 | 462.00 | 460.00 | 462.00 | 462.00 | 7,500 |
| 2024-05-15 | 458.00 | 472.00 | 454.00 | 460.00 | 460.00 | 1,539,100 |
| 2024-05-14 | 456.00 | 462.00 | 456.00 | 462.00 | 462.00 | 434,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.