Mora Telematika Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 452.00 | 456.00 | 452.00 | 454.00 | 454.00 | 32,000 |
| 2024-01-26 | 448.00 | 456.00 | 448.00 | 456.00 | 456.00 | 361,300 |
| 2024-01-25 | 448.00 | 454.00 | 448.00 | 454.00 | 454.00 | 44,300 |
| 2024-01-24 | 450.00 | 452.00 | 448.00 | 452.00 | 452.00 | 37,700 |
| 2024-01-23 | 454.00 | 454.00 | 450.00 | 452.00 | 452.00 | 19,300 |
| 2024-01-22 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 11,300 |
| 2024-01-19 | 454.00 | 460.00 | 450.00 | 458.00 | 458.00 | 32,100 |
| 2024-01-18 | 450.00 | 462.00 | 450.00 | 460.00 | 460.00 | 42,000 |
| 2024-01-17 | 456.00 | 456.00 | 452.00 | 454.00 | 454.00 | 73,400 |
| 2024-01-16 | 458.00 | 458.00 | 450.00 | 456.00 | 456.00 | 47,300 |
| 2024-01-15 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 0 |
| 2024-01-12 | 458.00 | 458.00 | 452.00 | 454.00 | 454.00 | 34,800 |
| 2024-01-11 | 458.00 | 460.00 | 452.00 | 460.00 | 460.00 | 31,200 |
| 2024-01-10 | 452.00 | 460.00 | 452.00 | 460.00 | 460.00 | 47,900 |
| 2024-01-09 | 452.00 | 460.00 | 452.00 | 458.00 | 458.00 | 363,000 |
| 2024-01-08 | 462.00 | 462.00 | 448.00 | 454.00 | 454.00 | 526,300 |
| 2024-01-05 | 452.00 | 462.00 | 452.00 | 462.00 | 462.00 | 100,800 |
| 2024-01-04 | 452.00 | 456.00 | 452.00 | 456.00 | 456.00 | 23,800 |
| 2024-01-03 | 452.00 | 460.00 | 452.00 | 454.00 | 454.00 | 43,900 |
| 2024-01-02 | 452.00 | 462.00 | 452.00 | 462.00 | 462.00 | 145,900 |
| 2023-12-29 | 456.00 | 456.00 | 450.00 | 452.00 | 452.00 | 55,300 |
| 2023-12-28 | 456.00 | 456.00 | 450.00 | 456.00 | 456.00 | 121,100 |
| 2023-12-27 | 454.00 | 458.00 | 452.00 | 456.00 | 456.00 | 254,300 |
| 2023-12-22 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 38,300 |
| 2023-12-21 | 460.00 | 460.00 | 456.00 | 456.00 | 456.00 | 115,100 |
| 2023-12-20 | 460.00 | 462.00 | 456.00 | 462.00 | 462.00 | 80,400 |
| 2023-12-19 | 462.00 | 464.00 | 452.00 | 460.00 | 460.00 | 304,500 |
| 2023-12-18 | 460.00 | 466.00 | 456.00 | 466.00 | 466.00 | 93,600 |
| 2023-12-15 | 462.00 | 468.00 | 460.00 | 462.00 | 462.00 | 772,100 |
| 2023-12-14 | 470.00 | 476.00 | 456.00 | 470.00 | 470.00 | 103,700 |
| 2023-12-13 | 456.00 | 472.00 | 456.00 | 464.00 | 464.00 | 3,391,000 |
| 2023-12-12 | 452.00 | 458.00 | 446.00 | 456.00 | 456.00 | 669,500 |
| 2023-12-11 | 456.00 | 456.00 | 452.00 | 452.00 | 452.00 | 18,100 |
| 2023-12-08 | 452.00 | 460.00 | 452.00 | 458.00 | 458.00 | 329,200 |
| 2023-12-07 | 460.00 | 460.00 | 452.00 | 452.00 | 452.00 | 10,200 |
| 2023-12-06 | 452.00 | 462.00 | 452.00 | 460.00 | 460.00 | 121,700 |
| 2023-12-05 | 456.00 | 462.00 | 446.00 | 460.00 | 460.00 | 561,800 |
| 2023-12-04 | 454.00 | 460.00 | 450.00 | 460.00 | 460.00 | 261,200 |
| 2023-12-01 | 454.00 | 454.00 | 446.00 | 452.00 | 452.00 | 41,500 |
| 2023-11-30 | 456.00 | 456.00 | 454.00 | 454.00 | 454.00 | 12,400 |
| 2023-11-29 | 458.00 | 462.00 | 454.00 | 462.00 | 462.00 | 67,300 |
| 2023-11-28 | 460.00 | 460.00 | 450.00 | 458.00 | 458.00 | 111,800 |
| 2023-11-27 | 456.00 | 460.00 | 454.00 | 460.00 | 460.00 | 11,600 |
| 2023-11-24 | 458.00 | 458.00 | 454.00 | 454.00 | 454.00 | 28,700 |
| 2023-11-23 | 456.00 | 458.00 | 454.00 | 458.00 | 458.00 | 58,500 |
| 2023-11-22 | 454.00 | 460.00 | 454.00 | 456.00 | 456.00 | 58,000 |
| 2023-11-21 | 456.00 | 460.00 | 456.00 | 458.00 | 458.00 | 34,400 |
| 2023-11-20 | 456.00 | 462.00 | 454.00 | 462.00 | 462.00 | 26,000 |
| 2023-11-17 | 458.00 | 462.00 | 458.00 | 462.00 | 462.00 | 27,800 |
| 2023-11-16 | 462.00 | 464.00 | 460.00 | 462.00 | 462.00 | 38,900 |
| 2023-11-15 | 462.00 | 462.00 | 456.00 | 462.00 | 462.00 | 31,600 |
| 2023-11-14 | 460.00 | 462.00 | 460.00 | 462.00 | 462.00 | 5,500 |
| 2023-11-13 | 458.00 | 458.00 | 456.00 | 456.00 | 456.00 | 23,500 |
| 2023-11-10 | 462.00 | 470.00 | 454.00 | 458.00 | 458.00 | 81,600 |
| 2023-11-09 | 458.00 | 462.00 | 456.00 | 462.00 | 462.00 | 158,800 |
| 2023-11-08 | 460.00 | 462.00 | 456.00 | 460.00 | 460.00 | 19,300 |
| 2023-11-07 | 462.00 | 462.00 | 458.00 | 460.00 | 460.00 | 71,200 |
| 2023-11-06 | 460.00 | 462.00 | 458.00 | 462.00 | 462.00 | 23,700 |
| 2023-11-03 | 462.00 | 462.00 | 450.00 | 460.00 | 460.00 | 969,900 |
| 2023-11-02 | 466.00 | 466.00 | 458.00 | 458.00 | 458.00 | 137,500 |
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.