Mora Telematika Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 4,850.00 | 4,930.00 | 4,700.00 | 4,860.00 | 4,860.00 | 150,300 |
| 2026-05-04 | 4,820.00 | 4,910.00 | 4,670.00 | 4,850.00 | 4,850.00 | 244,800 |
| 2026-05-01 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 0 |
| 2026-04-30 | 4,750.00 | 4,750.00 | 4,500.00 | 4,710.00 | 4,710.00 | 595,800 |
| 2026-04-29 | 4,970.00 | 5,025.00 | 4,710.00 | 4,750.00 | 4,750.00 | 762,700 |
| 2026-04-28 | 5,050.00 | 5,250.00 | 4,760.00 | 4,970.00 | 4,970.00 | 791,200 |
| 2026-04-27 | 5,450.00 | 5,450.00 | 5,000.00 | 5,000.00 | 5,000.00 | 727,300 |
| 2026-04-24 | 5,525.00 | 5,625.00 | 5,100.00 | 5,225.00 | 5,225.00 | 837,200 |
| 2026-04-23 | 5,700.00 | 6,300.00 | 5,525.00 | 5,600.00 | 5,600.00 | 2,708,200 |
| 2026-04-22 | 5,200.00 | 5,575.00 | 5,025.00 | 5,550.00 | 5,550.00 | 1,313,100 |
| 2026-04-21 | 5,625.00 | 5,625.00 | 5,200.00 | 5,225.00 | 5,225.00 | 747,700 |
| 2026-04-20 | 6,000.00 | 6,000.00 | 5,425.00 | 5,625.00 | 5,625.00 | 1,006,000 |
| 2026-04-17 | 5,975.00 | 6,150.00 | 5,550.00 | 5,675.00 | 5,675.00 | 1,777,500 |
| 2026-04-16 | 5,900.00 | 6,025.00 | 5,450.00 | 5,625.00 | 5,625.00 | 1,130,200 |
| 2026-04-15 | 5,900.00 | 6,625.00 | 5,500.00 | 5,700.00 | 5,700.00 | 4,552,600 |
| 2026-04-14 | 4,680.00 | 5,725.00 | 4,650.00 | 5,725.00 | 5,725.00 | 4,134,600 |
| 2026-04-13 | 4,670.00 | 4,670.00 | 4,450.00 | 4,580.00 | 4,580.00 | 510,800 |
| 2026-04-10 | 4,490.00 | 5,100.00 | 4,450.00 | 4,720.00 | 4,720.00 | 735,500 |
| 2026-04-09 | 4,360.00 | 4,530.00 | 4,010.00 | 4,430.00 | 4,430.00 | 537,400 |
| 2026-04-08 | 3,920.00 | 4,400.00 | 3,750.00 | 4,350.00 | 4,350.00 | 784,600 |
| 2026-04-07 | 4,180.00 | 4,200.00 | 3,800.00 | 3,850.00 | 3,850.00 | 263,500 |
| 2026-04-06 | 4,090.00 | 4,090.00 | 3,650.00 | 3,800.00 | 3,800.00 | 387,300 |
| 2026-04-02 | 4,580.00 | 4,580.00 | 4,000.00 | 4,090.00 | 4,090.00 | 664,400 |
| 2026-04-01 | 4,360.00 | 4,640.00 | 4,360.00 | 4,580.00 | 4,580.00 | 267,500 |
| 2026-03-31 | 4,430.00 | 4,590.00 | 4,290.00 | 4,340.00 | 4,340.00 | 258,400 |
| 2026-03-30 | 4,640.00 | 4,700.00 | 4,230.00 | 4,380.00 | 4,380.00 | 406,300 |
| 2026-03-27 | 4,670.00 | 4,680.00 | 4,510.00 | 4,600.00 | 4,600.00 | 195,800 |
| 2026-03-26 | 4,680.00 | 4,880.00 | 4,550.00 | 4,670.00 | 4,670.00 | 255,000 |
| 2026-03-25 | 4,540.00 | 4,990.00 | 4,100.00 | 4,680.00 | 4,680.00 | 447,500 |
| 2026-03-17 | 4,670.00 | 4,840.00 | 4,480.00 | 4,540.00 | 4,540.00 | 369,200 |
| 2026-03-16 | 4,600.00 | 4,730.00 | 4,200.00 | 4,620.00 | 4,620.00 | 479,600 |
| 2026-03-13 | 5,250.00 | 5,250.00 | 4,480.00 | 4,480.00 | 4,480.00 | 1,375,800 |
| 2026-03-12 | 5,825.00 | 5,825.00 | 5,150.00 | 5,250.00 | 5,250.00 | 978,100 |
| 2026-03-11 | 6,075.00 | 6,650.00 | 5,600.00 | 5,625.00 | 5,625.00 | 5,910,200 |
| 2026-03-10 | 6,225.00 | 6,325.00 | 5,775.00 | 6,050.00 | 6,050.00 | 24,026,300 |
| 2026-03-09 | 5,300.00 | 6,250.00 | 4,850.00 | 6,150.00 | 6,150.00 | 26,059,000 |
| 2026-03-06 | 6,375.00 | 6,400.00 | 5,575.00 | 5,650.00 | 5,650.00 | 13,677,000 |
| 2026-03-05 | 5,525.00 | 6,225.00 | 5,525.00 | 6,225.00 | 6,225.00 | 27,585,900 |
| 2026-03-04 | 5,625.00 | 5,750.00 | 5,100.00 | 5,500.00 | 5,500.00 | 17,698,700 |
| 2026-03-03 | 6,100.00 | 6,100.00 | 5,600.00 | 5,850.00 | 5,850.00 | 15,615,800 |
| 2026-03-02 | 5,950.00 | 6,350.00 | 5,600.00 | 6,100.00 | 6,100.00 | 25,772,700 |
| 2026-02-27 | 6,200.00 | 6,325.00 | 6,000.00 | 6,250.00 | 6,250.00 | 5,665,300 |
| 2026-02-26 | 6,500.00 | 6,525.00 | 6,100.00 | 6,250.00 | 6,250.00 | 10,163,300 |
| 2026-02-25 | 6,550.00 | 6,825.00 | 6,350.00 | 6,525.00 | 6,525.00 | 8,377,600 |
| 2026-02-24 | 7,150.00 | 7,200.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,974,100 |
| 2026-02-23 | 7,400.00 | 7,475.00 | 6,850.00 | 7,100.00 | 7,100.00 | 9,310,700 |
| 2026-02-20 | 7,650.00 | 7,900.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,469,400 |
| 2026-02-19 | 7,900.00 | 7,900.00 | 7,300.00 | 7,500.00 | 7,500.00 | 1,425,400 |
| 2026-02-18 | 6,900.00 | 7,900.00 | 6,700.00 | 7,700.00 | 7,700.00 | 1,940,600 |
| 2026-02-13 | 6,875.00 | 7,150.00 | 6,625.00 | 6,875.00 | 6,875.00 | 1,144,500 |
| 2026-02-12 | 7,250.00 | 7,300.00 | 6,550.00 | 6,875.00 | 6,875.00 | 1,827,200 |
| 2026-02-11 | 6,225.00 | 7,325.00 | 6,225.00 | 7,025.00 | 7,025.00 | 2,755,000 |
| 2026-02-10 | 5,900.00 | 6,250.00 | 5,550.00 | 6,150.00 | 6,150.00 | 1,632,800 |
| 2026-02-09 | 5,550.00 | 6,075.00 | 5,400.00 | 5,875.00 | 5,875.00 | 1,195,700 |
| 2026-02-06 | 5,350.00 | 5,975.00 | 5,275.00 | 5,550.00 | 5,550.00 | 1,930,100 |
| 2026-02-05 | 7,425.00 | 7,950.00 | 6,125.00 | 6,125.00 | 6,125.00 | 3,879,800 |
| 2026-02-04 | 7,200.00 | 8,000.00 | 7,200.00 | 7,200.00 | 7,200.00 | 10,151,100 |
| 2026-02-03 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 556,100 |
| 2026-02-02 | 11,200.00 | 11,200.00 | 9,925.00 | 9,925.00 | 9,925.00 | 786,400 |
| 2026-01-30 | 13,500.00 | 13,950.00 | 11,425.00 | 11,675.00 | 11,675.00 | 2,813,900 |
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.