Mora Telematika Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 11,425.00 | 13,600.00 | 11,425.00 | 13,150.00 | 13,150.00 | 5,148,200 |
| 2026-01-28 | 13,425.00 | 14,500.00 | 13,425.00 | 13,425.00 | 13,425.00 | 12,599,200 |
| 2026-01-27 | 15,125.00 | 16,450.00 | 14,675.00 | 15,775.00 | 15,775.00 | 2,468,000 |
| 2026-01-26 | 15,050.00 | 15,700.00 | 14,200.00 | 15,100.00 | 15,100.00 | 1,825,600 |
| 2026-01-23 | 13,575.00 | 14,700.00 | 13,300.00 | 14,675.00 | 14,675.00 | 2,566,600 |
| 2026-01-22 | 14,000.00 | 14,000.00 | 13,300.00 | 13,575.00 | 13,575.00 | 1,442,800 |
| 2026-01-21 | 14,000.00 | 14,000.00 | 13,450.00 | 13,850.00 | 13,850.00 | 1,280,200 |
| 2026-01-20 | 14,150.00 | 14,450.00 | 13,925.00 | 13,925.00 | 13,925.00 | 568,800 |
| 2026-01-19 | 13,525.00 | 14,700.00 | 13,300.00 | 14,150.00 | 14,150.00 | 1,921,100 |
| 2026-01-16 | 13,525.00 | 13,525.00 | 13,525.00 | 13,525.00 | 13,525.00 | 0 |
| 2026-01-15 | 13,900.00 | 14,000.00 | 13,300.00 | 13,525.00 | 13,525.00 | 739,900 |
| 2026-01-14 | 13,100.00 | 14,175.00 | 12,850.00 | 13,800.00 | 13,800.00 | 5,759,900 |
| 2026-01-13 | 12,800.00 | 13,100.00 | 12,375.00 | 12,975.00 | 12,975.00 | 1,851,300 |
| 2026-01-12 | 12,850.00 | 13,100.00 | 12,100.00 | 12,700.00 | 12,700.00 | 1,509,100 |
| 2026-01-09 | 13,875.00 | 14,500.00 | 12,425.00 | 13,000.00 | 13,000.00 | 2,887,500 |
| 2026-01-08 | 12,275.00 | 14,250.00 | 11,725.00 | 14,000.00 | 14,000.00 | 6,558,500 |
| 2026-01-07 | 12,500.00 | 12,600.00 | 11,475.00 | 12,100.00 | 12,100.00 | 10,248,500 |
| 2026-01-06 | 11,900.00 | 12,925.00 | 11,850.00 | 12,525.00 | 12,525.00 | 3,176,700 |
| 2026-01-05 | 11,925.00 | 12,325.00 | 11,200.00 | 11,900.00 | 11,900.00 | 813,300 |
| 2026-01-02 | 12,700.00 | 12,850.00 | 11,800.00 | 11,925.00 | 11,925.00 | 760,100 |
| 2026-01-01 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 0 |
| 2025-12-31 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 0 |
| 2025-12-30 | 11,300.00 | 12,550.00 | 10,925.00 | 12,050.00 | 12,050.00 | 2,241,100 |
| 2025-12-29 | 10,050.00 | 11,000.00 | 10,050.00 | 10,925.00 | 10,925.00 | 758,600 |
| 2025-12-26 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 0 |
| 2025-12-25 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 0 |
| 2025-12-24 | 9,800.00 | 11,150.00 | 9,800.00 | 10,200.00 | 10,200.00 | 847,000 |
| 2025-12-23 | 10,125.00 | 10,125.00 | 9,525.00 | 9,800.00 | 9,800.00 | 1,213,300 |
| 2025-12-22 | 10,450.00 | 10,600.00 | 9,375.00 | 10,125.00 | 10,125.00 | 1,633,300 |
| 2025-12-19 | 10,900.00 | 11,475.00 | 10,350.00 | 10,450.00 | 10,450.00 | 1,101,100 |
| 2025-12-18 | 11,925.00 | 13,150.00 | 10,825.00 | 10,900.00 | 10,900.00 | 2,724,500 |
| 2025-12-17 | 10,650.00 | 12,775.00 | 10,500.00 | 11,575.00 | 11,575.00 | 3,821,800 |
| 2025-12-16 | 10,125.00 | 10,750.00 | 8,900.00 | 10,650.00 | 10,650.00 | 3,738,100 |
| 2025-12-15 | 11,850.00 | 12,050.00 | 10,000.00 | 10,100.00 | 10,100.00 | 2,589,500 |
| 2025-12-12 | 10,800.00 | 13,100.00 | 10,175.00 | 11,325.00 | 11,325.00 | 7,880,400 |
| 2025-12-11 | 15,500.00 | 16,725.00 | 11,950.00 | 11,950.00 | 11,950.00 | 8,062,800 |
| 2025-12-10 | 14,000.00 | 14,050.00 | 11,725.00 | 14,050.00 | 14,050.00 | 7,391,500 |
| 2025-12-09 | 11,725.00 | 11,725.00 | 11,725.00 | 11,725.00 | 11,725.00 | 1,871,200 |
| 2025-12-08 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | 638,800 |
| 2025-12-05 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 173,600 |
| 2025-12-04 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 250,200 |
| 2025-12-03 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 1,456,400 |
| 2025-12-02 | 7,325.00 | 7,325.00 | 7,325.00 | 7,325.00 | 7,325.00 | 456,000 |
| 2025-12-01 | 6,675.00 | 6,675.00 | 6,675.00 | 6,675.00 | 6,675.00 | 782,200 |
| 2025-11-28 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 0 |
| 2025-11-27 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 0 |
| 2025-11-26 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 0 |
| 2025-11-25 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 0 |
| 2025-11-24 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 0 |
| 2025-11-21 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 0 |
| 2025-11-20 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 0 |
| 2025-11-19 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 0 |
| 2025-11-18 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 0 |
| 2025-11-17 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 0 |
| 2025-11-14 | 6,000.00 | 6,075.00 | 5,450.00 | 6,075.00 | 6,075.00 | 6,923,300 |
| 2025-11-13 | 4,550.00 | 5,075.00 | 4,500.00 | 5,075.00 | 5,075.00 | 3,859,500 |
| 2025-11-12 | 4,060.00 | 4,060.00 | 3,220.00 | 4,060.00 | 4,060.00 | 9,566,700 |
| 2025-11-11 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 772,800 |
| 2025-11-10 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 859,400 |
| 2025-11-07 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 2,940,500 |
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.