Mora Telematika Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 6,575.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | 153,600 |
| 2026-07-27 | 6,650.00 | 6,800.00 | 6,450.00 | 6,575.00 | 6,575.00 | 266,300 |
| 2026-07-24 | 6,400.00 | 6,900.00 | 6,350.00 | 6,600.00 | 6,600.00 | 723,700 |
| 2026-07-23 | 6,400.00 | 6,600.00 | 6,325.00 | 6,350.00 | 6,350.00 | 285,800 |
| 2026-07-22 | 6,550.00 | 6,575.00 | 6,350.00 | 6,400.00 | 6,400.00 | 162,800 |
| 2026-07-21 | 6,325.00 | 6,650.00 | 6,275.00 | 6,525.00 | 6,525.00 | 536,200 |
| 2026-07-20 | 6,375.00 | 6,450.00 | 6,275.00 | 6,325.00 | 6,325.00 | 182,500 |
| 2026-07-17 | 6,450.00 | 6,475.00 | 6,325.00 | 6,350.00 | 6,350.00 | 185,800 |
| 2026-07-16 | 6,475.00 | 6,500.00 | 6,400.00 | 6,450.00 | 6,450.00 | 110,400 |
| 2026-07-15 | 6,475.00 | 6,525.00 | 6,225.00 | 6,500.00 | 6,500.00 | 447,700 |
| 2026-07-14 | 6,675.00 | 6,700.00 | 6,425.00 | 6,525.00 | 6,525.00 | 293,800 |
| 2026-07-13 | 6,300.00 | 7,000.00 | 6,300.00 | 6,525.00 | 6,525.00 | 842,400 |
| 2026-07-10 | 6,450.00 | 6,550.00 | 6,300.00 | 6,300.00 | 6,300.00 | 132,500 |
| 2026-07-09 | 6,525.00 | 6,525.00 | 6,275.00 | 6,400.00 | 6,400.00 | 232,700 |
| 2026-07-08 | 6,625.00 | 6,625.00 | 6,375.00 | 6,500.00 | 6,500.00 | 349,700 |
| 2026-07-07 | 6,675.00 | 6,750.00 | 6,500.00 | 6,650.00 | 6,650.00 | 158,800 |
| 2026-07-06 | 6,750.00 | 6,775.00 | 6,500.00 | 6,650.00 | 6,650.00 | 232,800 |
| 2026-07-03 | 6,600.00 | 6,900.00 | 6,600.00 | 6,625.00 | 6,625.00 | 194,200 |
| 2026-07-02 | 6,975.00 | 7,100.00 | 6,600.00 | 6,600.00 | 6,600.00 | 531,200 |
| 2026-07-01 | 6,900.00 | 7,275.00 | 6,900.00 | 6,950.00 | 6,950.00 | 247,100 |
| 2026-06-30 | 7,450.00 | 7,450.00 | 6,900.00 | 6,900.00 | 6,900.00 | 283,400 |
| 2026-06-29 | 7,575.00 | 7,900.00 | 7,250.00 | 7,450.00 | 7,450.00 | 222,600 |
| 2026-06-26 | 7,875.00 | 8,200.00 | 7,200.00 | 7,575.00 | 7,575.00 | 867,800 |
| 2026-06-25 | 6,800.00 | 7,925.00 | 6,600.00 | 7,850.00 | 7,850.00 | 1,072,900 |
| 2026-06-24 | 7,800.00 | 7,850.00 | 6,700.00 | 6,750.00 | 6,750.00 | 531,200 |
| 2026-06-23 | 7,625.00 | 8,350.00 | 7,500.00 | 7,650.00 | 7,650.00 | 543,400 |
| 2026-06-22 | 8,125.00 | 9,350.00 | 7,500.00 | 7,625.00 | 7,625.00 | 3,560,000 |
| 2026-06-19 | 6,550.00 | 7,800.00 | 6,425.00 | 7,800.00 | 7,800.00 | 2,460,200 |
| 2026-06-18 | 6,800.00 | 6,800.00 | 6,400.00 | 6,500.00 | 6,500.00 | 232,400 |
| 2026-06-17 | 7,075.00 | 7,075.00 | 6,525.00 | 6,825.00 | 6,825.00 | 638,800 |
| 2026-06-16 | 6,525.00 | 6,525.00 | 6,525.00 | 6,525.00 | 6,525.00 | 0 |
| 2026-06-15 | 6,400.00 | 7,100.00 | 6,400.00 | 6,525.00 | 6,525.00 | 476,900 |
| 2026-06-12 | 6,350.00 | 6,575.00 | 6,150.00 | 6,325.00 | 6,325.00 | 347,600 |
| 2026-06-11 | 5,975.00 | 6,350.00 | 5,800.00 | 6,325.00 | 6,325.00 | 459,300 |
| 2026-06-10 | 5,925.00 | 6,225.00 | 5,650.00 | 6,000.00 | 6,000.00 | 468,500 |
| 2026-06-09 | 5,450.00 | 5,925.00 | 5,325.00 | 5,925.00 | 5,925.00 | 208,800 |
| 2026-06-08 | 5,400.00 | 5,600.00 | 5,000.00 | 5,300.00 | 5,300.00 | 415,500 |
| 2026-06-05 | 6,100.00 | 6,100.00 | 5,500.00 | 5,700.00 | 5,700.00 | 331,300 |
| 2026-06-04 | 6,400.00 | 6,425.00 | 5,600.00 | 6,100.00 | 6,100.00 | 426,300 |
| 2026-06-03 | 6,850.00 | 6,850.00 | 6,200.00 | 6,375.00 | 6,375.00 | 513,500 |
| 2026-06-02 | 7,000.00 | 7,350.00 | 6,800.00 | 6,850.00 | 6,850.00 | 579,400 |
| 2026-06-01 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0 |
| 2026-05-29 | 7,000.00 | 7,000.00 | 6,600.00 | 6,900.00 | 6,900.00 | 519,100 |
| 2026-05-28 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 0 |
| 2026-05-27 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 0 |
| 2026-05-26 | 6,875.00 | 7,100.00 | 6,600.00 | 6,700.00 | 6,700.00 | 466,700 |
| 2026-05-25 | 6,750.00 | 6,950.00 | 6,525.00 | 6,675.00 | 6,675.00 | 588,900 |
| 2026-05-22 | 6,550.00 | 7,100.00 | 6,300.00 | 6,700.00 | 6,700.00 | 926,100 |
| 2026-05-21 | 8,475.00 | 8,475.00 | 6,125.00 | 6,500.00 | 6,500.00 | 2,895,200 |
| 2026-05-20 | 5,950.00 | 7,125.00 | 5,600.00 | 7,125.00 | 7,125.00 | 2,442,300 |
| 2026-05-19 | 6,750.00 | 6,775.00 | 5,600.00 | 5,950.00 | 5,950.00 | 1,256,800 |
| 2026-05-18 | 6,850.00 | 6,900.00 | 5,925.00 | 6,575.00 | 6,575.00 | 1,031,600 |
| 2026-05-15 | 6,875.00 | 6,875.00 | 6,875.00 | 6,875.00 | 6,875.00 | 0 |
| 2026-05-14 | 6,875.00 | 6,875.00 | 6,875.00 | 6,875.00 | 6,875.00 | 0 |
| 2026-05-13 | 6,600.00 | 7,350.00 | 6,575.00 | 6,875.00 | 6,875.00 | 1,505,400 |
| 2026-05-12 | 10,350.00 | 10,400.00 | 7,650.00 | 7,650.00 | 7,650.00 | 2,410,700 |
| 2026-05-11 | 7,600.00 | 9,000.00 | 7,600.00 | 9,000.00 | 9,000.00 | 2,914,900 |
| 2026-05-08 | 6,875.00 | 7,500.00 | 6,500.00 | 7,500.00 | 7,500.00 | 9,147,700 |
| 2026-05-07 | 5,350.00 | 6,250.00 | 5,125.00 | 6,250.00 | 6,250.00 | 5,179,400 |
| 2026-05-06 | 4,900.00 | 5,650.00 | 4,850.00 | 5,225.00 | 5,225.00 | 768,200 |
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.