Mora Telematika Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 454.00 | 462.00 | 454.00 | 460.00 | 460.00 | 26,600 |
| 2024-05-08 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 9,400 |
| 2024-05-07 | 456.00 | 456.00 | 454.00 | 454.00 | 454.00 | 53,000 |
| 2024-05-06 | 456.00 | 460.00 | 456.00 | 456.00 | 456.00 | 5,300 |
| 2024-05-03 | 454.00 | 456.00 | 454.00 | 456.00 | 456.00 | 54,300 |
| 2024-05-02 | 456.00 | 460.00 | 454.00 | 460.00 | 460.00 | 82,700 |
| 2024-04-30 | 460.00 | 460.00 | 456.00 | 456.00 | 456.00 | 2,200 |
| 2024-04-29 | 452.00 | 472.00 | 452.00 | 470.00 | 470.00 | 947,700 |
| 2024-04-26 | 460.00 | 460.00 | 454.00 | 456.00 | 456.00 | 267,700 |
| 2024-04-25 | 454.00 | 460.00 | 452.00 | 460.00 | 460.00 | 50,900 |
| 2024-04-24 | 450.00 | 462.00 | 450.00 | 462.00 | 462.00 | 178,100 |
| 2024-04-23 | 458.00 | 458.00 | 452.00 | 456.00 | 456.00 | 264,000 |
| 2024-04-22 | 452.00 | 464.00 | 452.00 | 458.00 | 458.00 | 185,200 |
| 2024-04-19 | 460.00 | 460.00 | 452.00 | 456.00 | 456.00 | 58,000 |
| 2024-04-18 | 452.00 | 462.00 | 452.00 | 454.00 | 454.00 | 411,200 |
| 2024-04-17 | 452.00 | 462.00 | 452.00 | 458.00 | 458.00 | 414,500 |
| 2024-04-16 | 460.00 | 460.00 | 452.00 | 460.00 | 460.00 | 197,800 |
| 2024-04-05 | 458.00 | 462.00 | 454.00 | 462.00 | 462.00 | 5,600 |
| 2024-04-04 | 454.00 | 468.00 | 454.00 | 460.00 | 460.00 | 242,200 |
| 2024-04-03 | 460.00 | 460.00 | 452.00 | 460.00 | 460.00 | 51,000 |
| 2024-04-02 | 454.00 | 460.00 | 454.00 | 460.00 | 460.00 | 18,000 |
| 2024-04-01 | 454.00 | 456.00 | 454.00 | 456.00 | 456.00 | 31,300 |
| 2024-03-28 | 462.00 | 466.00 | 454.00 | 454.00 | 454.00 | 250,700 |
| 2024-03-27 | 460.00 | 466.00 | 454.00 | 466.00 | 466.00 | 75,900 |
| 2024-03-26 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2024-03-25 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2024-03-22 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 72,600 |
| 2024-03-21 | 458.00 | 470.00 | 456.00 | 456.00 | 456.00 | 13,300 |
| 2024-03-20 | 468.00 | 470.00 | 456.00 | 458.00 | 458.00 | 134,500 |
| 2024-03-19 | 460.00 | 464.00 | 460.00 | 460.00 | 460.00 | 158,900 |
| 2024-03-18 | 462.00 | 462.00 | 460.00 | 460.00 | 460.00 | 58,400 |
| 2024-03-15 | 472.00 | 472.00 | 462.00 | 462.00 | 462.00 | 9,800 |
| 2024-03-14 | 460.00 | 472.00 | 460.00 | 472.00 | 472.00 | 1,262,600 |
| 2024-03-13 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 41,500 |
| 2024-03-08 | 462.00 | 466.00 | 462.00 | 466.00 | 466.00 | 22,400 |
| 2024-03-07 | 470.00 | 472.00 | 466.00 | 466.00 | 466.00 | 1,021,700 |
| 2024-03-06 | 466.00 | 472.00 | 466.00 | 470.00 | 470.00 | 88,900 |
| 2024-03-05 | 464.00 | 472.00 | 464.00 | 470.00 | 470.00 | 1,061,200 |
| 2024-03-04 | 470.00 | 470.00 | 468.00 | 468.00 | 468.00 | 210,500 |
| 2024-03-01 | 468.00 | 470.00 | 468.00 | 468.00 | 468.00 | 332,200 |
| 2024-02-29 | 462.00 | 470.00 | 454.00 | 464.00 | 464.00 | 7,900 |
| 2024-02-28 | 466.00 | 466.00 | 456.00 | 466.00 | 466.00 | 57,400 |
| 2024-02-27 | 466.00 | 470.00 | 466.00 | 470.00 | 470.00 | 188,900 |
| 2024-02-26 | 474.00 | 474.00 | 466.00 | 466.00 | 466.00 | 104,400 |
| 2024-02-23 | 462.00 | 472.00 | 462.00 | 472.00 | 472.00 | 254,100 |
| 2024-02-22 | 464.00 | 466.00 | 462.00 | 466.00 | 466.00 | 6,700 |
| 2024-02-21 | 462.00 | 464.00 | 462.00 | 464.00 | 464.00 | 74,100 |
| 2024-02-20 | 452.00 | 462.00 | 452.00 | 462.00 | 462.00 | 628,700 |
| 2024-02-19 | 456.00 | 458.00 | 452.00 | 458.00 | 458.00 | 152,700 |
| 2024-02-16 | 454.00 | 462.00 | 452.00 | 462.00 | 462.00 | 427,600 |
| 2024-02-15 | 454.00 | 460.00 | 452.00 | 454.00 | 454.00 | 276,000 |
| 2024-02-13 | 452.00 | 456.00 | 452.00 | 456.00 | 456.00 | 32,500 |
| 2024-02-12 | 454.00 | 460.00 | 454.00 | 460.00 | 460.00 | 22,700 |
| 2024-02-07 | 458.00 | 462.00 | 458.00 | 462.00 | 462.00 | 82,600 |
| 2024-02-06 | 460.00 | 460.00 | 452.00 | 460.00 | 460.00 | 210,900 |
| 2024-02-05 | 460.00 | 462.00 | 454.00 | 460.00 | 460.00 | 221,500 |
| 2024-02-02 | 460.00 | 464.00 | 456.00 | 464.00 | 464.00 | 1,402,100 |
| 2024-02-01 | 452.00 | 454.00 | 448.00 | 454.00 | 454.00 | 1,710,700 |
| 2024-01-31 | 454.00 | 454.00 | 452.00 | 454.00 | 454.00 | 13,700 |
| 2024-01-30 | 452.00 | 460.00 | 452.00 | 458.00 | 458.00 | 355,200 |
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.