Mora Telematika Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 470.00 | 474.00 | 468.00 | 472.00 | 472.00 | 220,800 |
| 2023-05-03 | 480.00 | 482.00 | 470.00 | 470.00 | 470.00 | 227,700 |
| 2023-05-02 | 464.00 | 478.00 | 462.00 | 474.00 | 474.00 | 804,400 |
| 2023-04-28 | 462.00 | 470.00 | 458.00 | 462.00 | 462.00 | 82,600 |
| 2023-04-27 | 462.00 | 464.00 | 460.00 | 462.00 | 462.00 | 536,800 |
| 2023-04-26 | 462.00 | 466.00 | 460.00 | 462.00 | 462.00 | 109,500 |
| 2023-04-18 | 470.00 | 470.00 | 460.00 | 462.00 | 462.00 | 171,700 |
| 2023-04-17 | 472.00 | 472.00 | 458.00 | 470.00 | 470.00 | 40,200 |
| 2023-04-14 | 472.00 | 472.00 | 470.00 | 472.00 | 472.00 | 1,496,900 |
| 2023-04-13 | 470.00 | 478.00 | 466.00 | 472.00 | 472.00 | 175,500 |
| 2023-04-12 | 468.00 | 476.00 | 458.00 | 470.00 | 470.00 | 1,133,900 |
| 2023-04-11 | 470.00 | 474.00 | 466.00 | 470.00 | 470.00 | 14,700 |
| 2023-04-10 | 478.00 | 478.00 | 462.00 | 474.00 | 474.00 | 1,133,700 |
| 2023-04-06 | 472.00 | 478.00 | 456.00 | 478.00 | 478.00 | 670,900 |
| 2023-04-05 | 478.00 | 480.00 | 470.00 | 474.00 | 474.00 | 1,635,800 |
| 2023-04-04 | 482.00 | 482.00 | 474.00 | 476.00 | 476.00 | 182,200 |
| 2023-04-03 | 484.00 | 488.00 | 480.00 | 484.00 | 484.00 | 116,800 |
| 2023-03-31 | 478.00 | 498.00 | 470.00 | 484.00 | 484.00 | 245,200 |
| 2023-03-30 | 490.00 | 490.00 | 478.00 | 480.00 | 480.00 | 82,200 |
| 2023-03-29 | 492.00 | 500.00 | 472.00 | 482.00 | 482.00 | 113,200 |
| 2023-03-28 | 478.00 | 494.00 | 478.00 | 494.00 | 494.00 | 245,000 |
| 2023-03-27 | 470.00 | 480.00 | 470.00 | 478.00 | 478.00 | 382,900 |
| 2023-03-24 | 460.00 | 470.00 | 460.00 | 464.00 | 464.00 | 540,200 |
| 2023-03-21 | 458.00 | 470.00 | 452.00 | 462.00 | 462.00 | 122,500 |
| 2023-03-20 | 466.00 | 466.00 | 456.00 | 458.00 | 458.00 | 86,900 |
| 2023-03-17 | 462.00 | 466.00 | 456.00 | 466.00 | 466.00 | 347,000 |
| 2023-03-16 | 470.00 | 470.00 | 452.00 | 466.00 | 466.00 | 1,104,200 |
| 2023-03-15 | 470.00 | 470.00 | 450.00 | 470.00 | 470.00 | 553,000 |
| 2023-03-14 | 474.00 | 474.00 | 460.00 | 468.00 | 468.00 | 30,881,200 |
| 2023-03-13 | 470.00 | 476.00 | 466.00 | 472.00 | 472.00 | 1,010,500 |
| 2023-03-10 | 470.00 | 474.00 | 470.00 | 470.00 | 470.00 | 91,400 |
| 2023-03-09 | 460.00 | 476.00 | 456.00 | 470.00 | 470.00 | 459,300 |
| 2023-03-08 | 472.00 | 472.00 | 448.00 | 460.00 | 460.00 | 2,612,200 |
| 2023-03-07 | 474.00 | 476.00 | 470.00 | 472.00 | 472.00 | 252,300 |
| 2023-03-06 | 474.00 | 476.00 | 470.00 | 474.00 | 474.00 | 227,000 |
| 2023-03-03 | 470.00 | 474.00 | 470.00 | 474.00 | 474.00 | 289,100 |
| 2023-03-02 | 470.00 | 472.00 | 466.00 | 470.00 | 470.00 | 354,600 |
| 2023-03-01 | 468.00 | 476.00 | 466.00 | 470.00 | 470.00 | 702,700 |
| 2023-02-28 | 470.00 | 474.00 | 460.00 | 468.00 | 468.00 | 662,400 |
| 2023-02-27 | 470.00 | 474.00 | 460.00 | 470.00 | 470.00 | 680,700 |
| 2023-02-24 | 462.00 | 474.00 | 462.00 | 470.00 | 470.00 | 940,100 |
| 2023-02-23 | 450.00 | 464.00 | 448.00 | 462.00 | 462.00 | 1,245,300 |
| 2023-02-22 | 456.00 | 458.00 | 444.00 | 450.00 | 450.00 | 267,700 |
| 2023-02-21 | 452.00 | 460.00 | 446.00 | 456.00 | 456.00 | 197,700 |
| 2023-02-20 | 446.00 | 452.00 | 442.00 | 452.00 | 452.00 | 287,700 |
| 2023-02-17 | 444.00 | 454.00 | 442.00 | 446.00 | 446.00 | 782,800 |
| 2023-02-16 | 444.00 | 454.00 | 440.00 | 446.00 | 446.00 | 642,400 |
| 2023-02-15 | 448.00 | 456.00 | 440.00 | 446.00 | 446.00 | 354,200 |
| 2023-02-14 | 440.00 | 452.00 | 440.00 | 448.00 | 448.00 | 739,200 |
| 2023-02-13 | 442.00 | 444.00 | 436.00 | 440.00 | 440.00 | 968,600 |
| 2023-02-10 | 438.00 | 442.00 | 432.00 | 440.00 | 440.00 | 2,560,400 |
| 2023-02-09 | 434.00 | 444.00 | 432.00 | 434.00 | 434.00 | 1,792,100 |
| 2023-02-08 | 442.00 | 444.00 | 432.00 | 434.00 | 434.00 | 974,300 |
| 2023-02-07 | 438.00 | 442.00 | 436.00 | 436.00 | 436.00 | 400,800 |
| 2023-02-06 | 430.00 | 442.00 | 430.00 | 438.00 | 438.00 | 854,400 |
| 2023-02-03 | 438.00 | 440.00 | 432.00 | 432.00 | 432.00 | 890,200 |
| 2023-02-02 | 436.00 | 442.00 | 430.00 | 434.00 | 434.00 | 1,184,700 |
| 2023-02-01 | 438.00 | 450.00 | 436.00 | 438.00 | 438.00 | 279,600 |
| 2023-01-31 | 442.00 | 446.00 | 434.00 | 438.00 | 438.00 | 272,700 |
| 2023-01-30 | 456.00 | 460.00 | 442.00 | 442.00 | 442.00 | 625,200 |
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.