Mora Telematika Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 440.00 | 460.00 | 440.00 | 456.00 | 456.00 | 1,130,700 |
| 2023-01-26 | 432.00 | 444.00 | 432.00 | 440.00 | 440.00 | 305,500 |
| 2023-01-25 | 440.00 | 444.00 | 432.00 | 434.00 | 434.00 | 1,073,900 |
| 2023-01-24 | 446.00 | 460.00 | 438.00 | 440.00 | 440.00 | 1,237,900 |
| 2023-01-20 | 450.00 | 458.00 | 446.00 | 446.00 | 446.00 | 282,800 |
| 2023-01-19 | 460.00 | 460.00 | 442.00 | 450.00 | 450.00 | 727,200 |
| 2023-01-18 | 458.00 | 462.00 | 450.00 | 460.00 | 460.00 | 243,700 |
| 2023-01-17 | 470.00 | 476.00 | 454.00 | 458.00 | 458.00 | 642,800 |
| 2023-01-16 | 480.00 | 480.00 | 450.00 | 472.00 | 472.00 | 548,100 |
| 2023-01-13 | 462.00 | 484.00 | 462.00 | 480.00 | 480.00 | 1,518,900 |
| 2023-01-12 | 446.00 | 462.00 | 444.00 | 460.00 | 460.00 | 694,300 |
| 2023-01-11 | 434.00 | 450.00 | 434.00 | 444.00 | 444.00 | 588,700 |
| 2023-01-10 | 464.00 | 466.00 | 430.00 | 436.00 | 436.00 | 5,365,600 |
| 2023-01-09 | 500.00 | 500.00 | 462.00 | 462.00 | 462.00 | 4,382,000 |
| 2023-01-06 | 490.00 | 505.00 | 490.00 | 496.00 | 496.00 | 9,923,500 |
| 2023-01-05 | 525.00 | 545.00 | 525.00 | 525.00 | 525.00 | 996,000 |
| 2023-01-04 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | 382,000 |
| 2023-01-03 | 555.00 | 565.00 | 555.00 | 560.00 | 560.00 | 328,100 |
| 2023-01-02 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | 474,200 |
| 2022-12-30 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | 668,300 |
| 2022-12-29 | 560.00 | 570.00 | 555.00 | 565.00 | 565.00 | 3,188,100 |
| 2022-12-28 | 555.00 | 565.00 | 555.00 | 560.00 | 560.00 | 637,700 |
| 2022-12-27 | 560.00 | 565.00 | 555.00 | 555.00 | 555.00 | 346,400 |
| 2022-12-26 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | 927,300 |
| 2022-12-23 | 565.00 | 565.00 | 560.00 | 565.00 | 565.00 | 216,400 |
| 2022-12-22 | 560.00 | 565.00 | 555.00 | 565.00 | 565.00 | 431,300 |
| 2022-12-21 | 560.00 | 565.00 | 555.00 | 565.00 | 565.00 | 1,391,700 |
| 2022-12-20 | 565.00 | 570.00 | 560.00 | 560.00 | 560.00 | 261,500 |
| 2022-12-19 | 565.00 | 570.00 | 560.00 | 565.00 | 565.00 | 337,000 |
| 2022-12-16 | 560.00 | 565.00 | 555.00 | 565.00 | 565.00 | 144,300 |
| 2022-12-15 | 565.00 | 570.00 | 560.00 | 560.00 | 560.00 | 1,845,800 |
| 2022-12-14 | 560.00 | 570.00 | 560.00 | 560.00 | 560.00 | 4,242,500 |
| 2022-12-13 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | 683,600 |
| 2022-12-12 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | 311,500 |
| 2022-12-09 | 565.00 | 570.00 | 560.00 | 560.00 | 560.00 | 2,764,900 |
| 2022-12-08 | 570.00 | 570.00 | 555.00 | 565.00 | 565.00 | 761,600 |
| 2022-12-07 | 555.00 | 575.00 | 555.00 | 565.00 | 565.00 | 5,637,100 |
| 2022-12-06 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | 3,988,900 |
| 2022-12-05 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | 3,096,400 |
| 2022-12-02 | 555.00 | 565.00 | 555.00 | 560.00 | 560.00 | 304,500 |
| 2022-12-01 | 560.00 | 565.00 | 555.00 | 555.00 | 555.00 | 196,400 |
| 2022-11-30 | 560.00 | 570.00 | 555.00 | 560.00 | 560.00 | 4,980,200 |
| 2022-11-29 | 555.00 | 565.00 | 555.00 | 560.00 | 560.00 | 1,586,200 |
| 2022-11-28 | 560.00 | 570.00 | 540.00 | 555.00 | 555.00 | 8,706,200 |
| 2022-11-25 | 565.00 | 565.00 | 555.00 | 560.00 | 560.00 | 1,865,800 |
| 2022-11-24 | 565.00 | 570.00 | 555.00 | 565.00 | 565.00 | 1,205,500 |
| 2022-11-23 | 565.00 | 575.00 | 560.00 | 565.00 | 565.00 | 1,545,700 |
| 2022-11-22 | 560.00 | 575.00 | 560.00 | 565.00 | 565.00 | 3,535,700 |
| 2022-11-21 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | 713,900 |
| 2022-11-18 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | 1,542,300 |
| 2022-11-17 | 565.00 | 580.00 | 560.00 | 560.00 | 560.00 | 1,564,300 |
| 2022-11-16 | 565.00 | 565.00 | 555.00 | 560.00 | 560.00 | 1,495,800 |
| 2022-11-15 | 565.00 | 575.00 | 555.00 | 565.00 | 565.00 | 1,605,400 |
| 2022-11-14 | 570.00 | 575.00 | 565.00 | 565.00 | 565.00 | 4,887,700 |
| 2022-11-11 | 570.00 | 575.00 | 560.00 | 565.00 | 565.00 | 1,797,800 |
| 2022-11-10 | 570.00 | 570.00 | 560.00 | 570.00 | 570.00 | 2,802,700 |
| 2022-11-09 | 580.00 | 580.00 | 565.00 | 570.00 | 570.00 | 3,768,100 |
| 2022-11-08 | 575.00 | 580.00 | 570.00 | 580.00 | 580.00 | 1,061,600 |
| 2022-11-07 | 570.00 | 575.00 | 560.00 | 575.00 | 575.00 | 1,368,400 |
| 2022-11-04 | 600.00 | 600.00 | 575.00 | 575.00 | 575.00 | 4,004,100 |
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.