Mora Telematika Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 464.00 | 466.00 | 462.00 | 466.00 | 466.00 | 325,400 |
| 2023-08-04 | 464.00 | 466.00 | 464.00 | 464.00 | 464.00 | 515,300 |
| 2023-08-03 | 466.00 | 466.00 | 464.00 | 466.00 | 466.00 | 122,900 |
| 2023-08-02 | 466.00 | 470.00 | 466.00 | 466.00 | 466.00 | 118,400 |
| 2023-08-01 | 468.00 | 470.00 | 466.00 | 466.00 | 466.00 | 149,500 |
| 2023-07-31 | 466.00 | 472.00 | 466.00 | 466.00 | 466.00 | 1,364,900 |
| 2023-07-28 | 466.00 | 470.00 | 462.00 | 466.00 | 466.00 | 350,800 |
| 2023-07-27 | 468.00 | 470.00 | 466.00 | 466.00 | 466.00 | 630,600 |
| 2023-07-26 | 464.00 | 466.00 | 462.00 | 464.00 | 464.00 | 127,900 |
| 2023-07-25 | 470.00 | 470.00 | 464.00 | 464.00 | 464.00 | 12,200 |
| 2023-07-24 | 466.00 | 472.00 | 464.00 | 464.00 | 464.00 | 1,541,300 |
| 2023-07-21 | 462.00 | 466.00 | 462.00 | 466.00 | 466.00 | 89,200 |
| 2023-07-20 | 466.00 | 466.00 | 464.00 | 464.00 | 464.00 | 591,200 |
| 2023-07-18 | 468.00 | 470.00 | 466.00 | 466.00 | 466.00 | 143,100 |
| 2023-07-17 | 472.00 | 472.00 | 466.00 | 466.00 | 466.00 | 58,400 |
| 2023-07-14 | 468.00 | 470.00 | 466.00 | 468.00 | 468.00 | 561,700 |
| 2023-07-13 | 464.00 | 468.00 | 464.00 | 468.00 | 468.00 | 70,600 |
| 2023-07-12 | 466.00 | 468.00 | 464.00 | 466.00 | 466.00 | 160,900 |
| 2023-07-11 | 464.00 | 470.00 | 464.00 | 466.00 | 466.00 | 2,037,300 |
| 2023-07-10 | 466.00 | 470.00 | 462.00 | 464.00 | 464.00 | 78,000 |
| 2023-07-07 | 468.00 | 468.00 | 462.00 | 466.00 | 466.00 | 336,400 |
| 2023-07-06 | 468.00 | 468.00 | 462.00 | 468.00 | 468.00 | 1,031,300 |
| 2023-07-05 | 464.00 | 470.00 | 460.00 | 466.00 | 466.00 | 2,175,200 |
| 2023-07-04 | 464.00 | 468.00 | 462.00 | 464.00 | 464.00 | 277,200 |
| 2023-07-03 | 472.00 | 472.00 | 460.00 | 468.00 | 468.00 | 3,234,400 |
| 2023-06-27 | 460.00 | 470.00 | 460.00 | 470.00 | 470.00 | 984,300 |
| 2023-06-26 | 470.00 | 470.00 | 460.00 | 464.00 | 464.00 | 1,144,500 |
| 2023-06-23 | 466.00 | 470.00 | 466.00 | 470.00 | 470.00 | 893,100 |
| 2023-06-22 | 470.00 | 470.00 | 464.00 | 466.00 | 466.00 | 475,800 |
| 2023-06-21 | 470.00 | 470.00 | 468.00 | 470.00 | 470.00 | 1,302,400 |
| 2023-06-20 | 472.00 | 472.00 | 468.00 | 470.00 | 470.00 | 79,100 |
| 2023-06-19 | 470.00 | 474.00 | 468.00 | 472.00 | 472.00 | 1,040,700 |
| 2023-06-16 | 468.00 | 472.00 | 466.00 | 472.00 | 472.00 | 39,600 |
| 2023-06-15 | 470.00 | 474.00 | 468.00 | 470.00 | 470.00 | 1,043,000 |
| 2023-06-14 | 474.00 | 476.00 | 466.00 | 470.00 | 470.00 | 2,126,600 |
| 2023-06-13 | 470.00 | 474.00 | 470.00 | 472.00 | 472.00 | 1,090,100 |
| 2023-06-12 | 468.00 | 474.00 | 468.00 | 470.00 | 470.00 | 290,400 |
| 2023-06-09 | 476.00 | 476.00 | 468.00 | 470.00 | 470.00 | 82,800 |
| 2023-06-08 | 468.00 | 476.00 | 468.00 | 474.00 | 474.00 | 2,104,200 |
| 2023-06-07 | 470.00 | 470.00 | 440.00 | 466.00 | 466.00 | 836,600 |
| 2023-06-06 | 466.00 | 470.00 | 466.00 | 466.00 | 466.00 | 73,500 |
| 2023-06-05 | 470.00 | 478.00 | 466.00 | 466.00 | 466.00 | 47,900 |
| 2023-05-31 | 468.00 | 472.00 | 462.00 | 472.00 | 472.00 | 2,153,500 |
| 2023-05-30 | 464.00 | 472.00 | 462.00 | 468.00 | 468.00 | 3,689,200 |
| 2023-05-29 | 466.00 | 466.00 | 464.00 | 464.00 | 464.00 | 298,300 |
| 2023-05-26 | 468.00 | 470.00 | 466.00 | 466.00 | 466.00 | 1,001,900 |
| 2023-05-25 | 470.00 | 470.00 | 462.00 | 470.00 | 470.00 | 25,900 |
| 2023-05-24 | 470.00 | 472.00 | 462.00 | 472.00 | 472.00 | 238,400 |
| 2023-05-23 | 470.00 | 476.00 | 468.00 | 470.00 | 470.00 | 1,012,300 |
| 2023-05-22 | 462.00 | 478.00 | 456.00 | 470.00 | 470.00 | 2,676,300 |
| 2023-05-19 | 468.00 | 470.00 | 458.00 | 462.00 | 462.00 | 2,754,800 |
| 2023-05-17 | 462.00 | 472.00 | 458.00 | 464.00 | 464.00 | 2,553,800 |
| 2023-05-16 | 468.00 | 468.00 | 462.00 | 462.00 | 462.00 | 134,800 |
| 2023-05-15 | 462.00 | 470.00 | 462.00 | 470.00 | 470.00 | 498,100 |
| 2023-05-12 | 472.00 | 472.00 | 462.00 | 470.00 | 470.00 | 65,800 |
| 2023-05-11 | 472.00 | 472.00 | 468.00 | 472.00 | 472.00 | 3,040,000 |
| 2023-05-10 | 474.00 | 480.00 | 466.00 | 476.00 | 476.00 | 159,300 |
| 2023-05-09 | 476.00 | 476.00 | 450.00 | 474.00 | 474.00 | 1,307,400 |
| 2023-05-08 | 470.00 | 472.00 | 456.00 | 466.00 | 466.00 | 2,196,500 |
| 2023-05-05 | 470.00 | 482.00 | 440.00 | 470.00 | 470.00 | 1,836,700 |
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.