Mora Telematika Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 466.00 | 470.00 | 462.00 | 466.00 | 466.00 | 1,527,400 |
| 2023-10-31 | 470.00 | 470.00 | 460.00 | 468.00 | 468.00 | 37,500 |
| 2023-10-30 | 462.00 | 472.00 | 460.00 | 472.00 | 472.00 | 1,348,100 |
| 2023-10-27 | 468.00 | 468.00 | 452.00 | 462.00 | 462.00 | 61,100 |
| 2023-10-26 | 460.00 | 468.00 | 452.00 | 468.00 | 468.00 | 280,100 |
| 2023-10-25 | 464.00 | 464.00 | 456.00 | 460.00 | 460.00 | 126,900 |
| 2023-10-24 | 460.00 | 464.00 | 458.00 | 462.00 | 462.00 | 120,100 |
| 2023-10-23 | 452.00 | 460.00 | 450.00 | 456.00 | 456.00 | 200,300 |
| 2023-10-20 | 460.00 | 460.00 | 444.00 | 452.00 | 452.00 | 507,300 |
| 2023-10-19 | 462.00 | 466.00 | 460.00 | 460.00 | 460.00 | 71,000 |
| 2023-10-18 | 464.00 | 466.00 | 460.00 | 460.00 | 460.00 | 533,600 |
| 2023-10-17 | 462.00 | 466.00 | 460.00 | 462.00 | 462.00 | 28,600 |
| 2023-10-16 | 468.00 | 470.00 | 460.00 | 464.00 | 464.00 | 302,800 |
| 2023-10-13 | 468.00 | 468.00 | 464.00 | 468.00 | 468.00 | 108,000 |
| 2023-10-12 | 470.00 | 470.00 | 464.00 | 468.00 | 468.00 | 143,100 |
| 2023-10-11 | 462.00 | 470.00 | 462.00 | 470.00 | 470.00 | 74,600 |
| 2023-10-10 | 464.00 | 470.00 | 462.00 | 466.00 | 466.00 | 33,000 |
| 2023-10-09 | 464.00 | 472.00 | 462.00 | 470.00 | 470.00 | 269,000 |
| 2023-10-06 | 460.00 | 470.00 | 460.00 | 464.00 | 464.00 | 31,800 |
| 2023-10-05 | 464.00 | 468.00 | 462.00 | 462.00 | 462.00 | 162,100 |
| 2023-10-04 | 468.00 | 472.00 | 468.00 | 468.00 | 468.00 | 1,898,600 |
| 2023-10-03 | 470.00 | 472.00 | 464.00 | 470.00 | 470.00 | 47,700 |
| 2023-10-02 | 464.00 | 472.00 | 462.00 | 470.00 | 470.00 | 3,600,700 |
| 2023-09-29 | 470.00 | 470.00 | 464.00 | 464.00 | 464.00 | 58,100 |
| 2023-09-27 | 466.00 | 472.00 | 462.00 | 470.00 | 470.00 | 13,024,800 |
| 2023-09-26 | 466.00 | 472.00 | 460.00 | 470.00 | 470.00 | 8,557,700 |
| 2023-09-25 | 466.00 | 478.00 | 464.00 | 470.00 | 470.00 | 12,661,900 |
| 2023-09-22 | 470.00 | 472.00 | 462.00 | 470.00 | 470.00 | 7,316,700 |
| 2023-09-21 | 480.00 | 490.00 | 466.00 | 470.00 | 470.00 | 7,016,300 |
| 2023-09-20 | 468.00 | 486.00 | 466.00 | 478.00 | 478.00 | 7,075,300 |
| 2023-09-19 | 470.00 | 472.00 | 462.00 | 468.00 | 468.00 | 8,762,700 |
| 2023-09-18 | 470.00 | 476.00 | 464.00 | 470.00 | 470.00 | 6,088,900 |
| 2023-09-15 | 468.00 | 472.00 | 464.00 | 470.00 | 470.00 | 6,834,800 |
| 2023-09-14 | 466.00 | 472.00 | 460.00 | 468.00 | 468.00 | 9,035,600 |
| 2023-09-13 | 468.00 | 472.00 | 464.00 | 470.00 | 470.00 | 1,109,700 |
| 2023-09-12 | 476.00 | 476.00 | 462.00 | 468.00 | 468.00 | 7,598,400 |
| 2023-09-11 | 472.00 | 476.00 | 462.00 | 476.00 | 476.00 | 6,210,400 |
| 2023-09-08 | 470.00 | 472.00 | 466.00 | 470.00 | 470.00 | 4,960,200 |
| 2023-09-07 | 470.00 | 472.00 | 458.00 | 470.00 | 470.00 | 7,378,700 |
| 2023-09-06 | 460.00 | 480.00 | 458.00 | 470.00 | 470.00 | 8,881,000 |
| 2023-09-05 | 474.00 | 474.00 | 458.00 | 462.00 | 462.00 | 5,664,800 |
| 2023-09-04 | 464.00 | 474.00 | 456.00 | 474.00 | 474.00 | 10,977,000 |
| 2023-09-01 | 466.00 | 470.00 | 462.00 | 464.00 | 464.00 | 41,300 |
| 2023-08-31 | 466.00 | 472.00 | 464.00 | 464.00 | 464.00 | 608,600 |
| 2023-08-30 | 464.00 | 470.00 | 462.00 | 464.00 | 464.00 | 3,546,300 |
| 2023-08-29 | 466.00 | 468.00 | 462.00 | 464.00 | 464.00 | 96,900 |
| 2023-08-28 | 464.00 | 472.00 | 460.00 | 466.00 | 466.00 | 991,100 |
| 2023-08-25 | 466.00 | 466.00 | 462.00 | 464.00 | 464.00 | 72,600 |
| 2023-08-24 | 466.00 | 470.00 | 462.00 | 466.00 | 466.00 | 222,100 |
| 2023-08-23 | 466.00 | 466.00 | 460.00 | 466.00 | 466.00 | 1,597,800 |
| 2023-08-22 | 470.00 | 474.00 | 464.00 | 466.00 | 466.00 | 72,600 |
| 2023-08-21 | 470.00 | 470.00 | 464.00 | 470.00 | 470.00 | 4,069,500 |
| 2023-08-18 | 472.00 | 474.00 | 468.00 | 470.00 | 470.00 | 1,145,000 |
| 2023-08-16 | 466.00 | 474.00 | 460.00 | 470.00 | 470.00 | 1,352,100 |
| 2023-08-15 | 460.00 | 472.00 | 458.00 | 466.00 | 466.00 | 5,989,200 |
| 2023-08-14 | 464.00 | 482.00 | 458.00 | 460.00 | 460.00 | 15,496,500 |
| 2023-08-11 | 460.00 | 470.00 | 454.00 | 464.00 | 464.00 | 19,883,600 |
| 2023-08-10 | 462.00 | 466.00 | 458.00 | 460.00 | 460.00 | 5,264,700 |
| 2023-08-09 | 464.00 | 468.00 | 460.00 | 466.00 | 466.00 | 740,100 |
| 2023-08-08 | 466.00 | 466.00 | 460.00 | 466.00 | 466.00 | 2,393,200 |
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.