Mora Telematika Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 570.00 | 590.00 | 570.00 | 580.00 | 580.00 | 4,605,700 |
| 2022-11-02 | 585.00 | 590.00 | 575.00 | 585.00 | 585.00 | 2,667,600 |
| 2022-11-01 | 560.00 | 590.00 | 555.00 | 580.00 | 580.00 | 12,447,300 |
| 2022-10-31 | 560.00 | 565.00 | 555.00 | 555.00 | 555.00 | 5,252,700 |
| 2022-10-28 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | 7,006,700 |
| 2022-10-27 | 555.00 | 575.00 | 555.00 | 560.00 | 560.00 | 4,473,000 |
| 2022-10-26 | 560.00 | 580.00 | 550.00 | 555.00 | 555.00 | 14,693,600 |
| 2022-10-25 | 580.00 | 580.00 | 555.00 | 560.00 | 560.00 | 4,089,500 |
| 2022-10-24 | 575.00 | 585.00 | 565.00 | 575.00 | 575.00 | 2,824,500 |
| 2022-10-21 | 580.00 | 585.00 | 570.00 | 575.00 | 575.00 | 3,390,200 |
| 2022-10-20 | 575.00 | 580.00 | 565.00 | 575.00 | 575.00 | 928,000 |
| 2022-10-19 | 570.00 | 580.00 | 565.00 | 575.00 | 575.00 | 2,467,800 |
| 2022-10-18 | 565.00 | 570.00 | 555.00 | 565.00 | 565.00 | 1,826,400 |
| 2022-10-17 | 570.00 | 575.00 | 560.00 | 565.00 | 565.00 | 1,526,800 |
| 2022-10-14 | 575.00 | 590.00 | 570.00 | 570.00 | 570.00 | 4,248,000 |
| 2022-10-13 | 570.00 | 580.00 | 565.00 | 575.00 | 575.00 | 3,680,600 |
| 2022-10-12 | 575.00 | 585.00 | 560.00 | 570.00 | 570.00 | 4,916,600 |
| 2022-10-11 | 575.00 | 585.00 | 565.00 | 570.00 | 570.00 | 3,604,800 |
| 2022-10-10 | 565.00 | 580.00 | 560.00 | 570.00 | 570.00 | 2,160,700 |
| 2022-10-07 | 600.00 | 600.00 | 570.00 | 570.00 | 570.00 | 2,658,000 |
| 2022-10-06 | 575.00 | 605.00 | 575.00 | 585.00 | 585.00 | 10,428,600 |
| 2022-10-05 | 565.00 | 590.00 | 565.00 | 575.00 | 575.00 | 8,686,200 |
| 2022-10-04 | 560.00 | 570.00 | 555.00 | 565.00 | 565.00 | 4,633,000 |
| 2022-10-03 | 555.00 | 560.00 | 545.00 | 560.00 | 560.00 | 2,002,400 |
| 2022-09-30 | 555.00 | 560.00 | 545.00 | 555.00 | 555.00 | 3,562,200 |
| 2022-09-29 | 560.00 | 575.00 | 550.00 | 550.00 | 550.00 | 6,949,900 |
| 2022-09-28 | 565.00 | 570.00 | 555.00 | 555.00 | 555.00 | 2,250,300 |
| 2022-09-27 | 570.00 | 575.00 | 560.00 | 565.00 | 565.00 | 2,346,400 |
| 2022-09-26 | 575.00 | 580.00 | 560.00 | 565.00 | 565.00 | 8,622,200 |
| 2022-09-23 | 570.00 | 590.00 | 560.00 | 575.00 | 575.00 | 8,896,900 |
| 2022-09-22 | 550.00 | 575.00 | 540.00 | 570.00 | 570.00 | 18,077,400 |
| 2022-09-21 | 555.00 | 565.00 | 550.00 | 550.00 | 550.00 | 7,002,200 |
| 2022-09-20 | 560.00 | 580.00 | 550.00 | 555.00 | 555.00 | 23,051,100 |
| 2022-09-19 | 570.00 | 585.00 | 545.00 | 560.00 | 560.00 | 12,251,300 |
| 2022-09-16 | 575.00 | 580.00 | 560.00 | 570.00 | 570.00 | 22,213,200 |
| 2022-09-15 | 590.00 | 595.00 | 570.00 | 575.00 | 575.00 | 12,709,100 |
| 2022-09-14 | 590.00 | 590.00 | 575.00 | 585.00 | 585.00 | 5,165,000 |
| 2022-09-13 | 595.00 | 615.00 | 590.00 | 590.00 | 590.00 | 4,520,600 |
| 2022-09-12 | 590.00 | 610.00 | 580.00 | 595.00 | 595.00 | 8,433,100 |
| 2022-09-09 | 585.00 | 590.00 | 575.00 | 580.00 | 580.00 | 4,938,200 |
| 2022-09-08 | 585.00 | 600.00 | 575.00 | 585.00 | 585.00 | 8,099,300 |
| 2022-09-07 | 580.00 | 595.00 | 565.00 | 585.00 | 585.00 | 16,012,600 |
| 2022-09-06 | 595.00 | 605.00 | 570.00 | 585.00 | 585.00 | 24,555,500 |
| 2022-09-05 | 615.00 | 625.00 | 590.00 | 595.00 | 595.00 | 16,279,300 |
| 2022-09-02 | 670.00 | 670.00 | 625.00 | 625.00 | 625.00 | 13,621,500 |
| 2022-09-01 | 670.00 | 670.00 | 635.00 | 635.00 | 635.00 | 11,877,800 |
| 2022-08-31 | 625.00 | 665.00 | 625.00 | 655.00 | 655.00 | 20,369,500 |
| 2022-08-30 | 655.00 | 660.00 | 620.00 | 630.00 | 630.00 | 21,135,400 |
| 2022-08-29 | 660.00 | 695.00 | 625.00 | 650.00 | 650.00 | 97,618,700 |
| 2022-08-26 | 565.00 | 680.00 | 555.00 | 665.00 | 665.00 | 118,225,300 |
| 2022-08-25 | 565.00 | 570.00 | 555.00 | 565.00 | 565.00 | 10,029,800 |
| 2022-08-24 | 560.00 | 565.00 | 550.00 | 565.00 | 565.00 | 4,725,200 |
| 2022-08-23 | 570.00 | 580.00 | 550.00 | 555.00 | 555.00 | 14,261,900 |
| 2022-08-22 | 580.00 | 595.00 | 545.00 | 565.00 | 565.00 | 17,870,000 |
| 2022-08-19 | 575.00 | 600.00 | 560.00 | 580.00 | 580.00 | 28,668,100 |
| 2022-08-18 | 565.00 | 580.00 | 530.00 | 570.00 | 570.00 | 49,841,600 |
| 2022-08-16 | 570.00 | 590.00 | 550.00 | 565.00 | 565.00 | 24,732,800 |
| 2022-08-15 | 590.00 | 590.00 | 540.00 | 570.00 | 570.00 | 39,906,000 |
| 2022-08-12 | 595.00 | 610.00 | 570.00 | 580.00 | 580.00 | 16,137,900 |
| 2022-08-11 | 535.00 | 625.00 | 535.00 | 590.00 | 590.00 | 122,859,000 |
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.