Mora Telematika Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 106,800 |
| 2025-11-05 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 909,700 |
| 2025-11-04 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 361,600 |
| 2025-11-03 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 561,500 |
| 2025-10-31 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,623,400 |
| 2025-10-30 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2025-10-29 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2025-10-28 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2025-10-27 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2025-10-24 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2025-10-23 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2025-10-22 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2025-10-21 | 1,080.00 | 1,350.00 | 1,065.00 | 1,350.00 | 1,350.00 | 6,073,600 |
| 2025-10-20 | 1,115.00 | 1,120.00 | 955.00 | 1,080.00 | 1,080.00 | 4,228,300 |
| 2025-10-17 | 1,165.00 | 1,250.00 | 1,100.00 | 1,120.00 | 1,120.00 | 3,745,400 |
| 2025-10-16 | 1,020.00 | 1,265.00 | 1,020.00 | 1,150.00 | 1,150.00 | 9,050,500 |
| 2025-10-15 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0 |
| 2025-10-14 | 860.00 | 1,075.00 | 840.00 | 1,015.00 | 1,015.00 | 5,860,000 |
| 2025-10-13 | 950.00 | 955.00 | 850.00 | 860.00 | 860.00 | 4,863,400 |
| 2025-10-10 | 910.00 | 910.00 | 770.00 | 910.00 | 910.00 | 22,325,700 |
| 2025-10-09 | 650.00 | 730.00 | 650.00 | 730.00 | 730.00 | 4,890,900 |
| 2025-10-08 | 498.00 | 585.00 | 476.00 | 585.00 | 585.00 | 5,357,700 |
| 2025-10-07 | 442.00 | 468.00 | 440.00 | 468.00 | 468.00 | 662,400 |
| 2025-10-06 | 444.00 | 448.00 | 426.00 | 440.00 | 440.00 | 442,600 |
| 2025-10-03 | 430.00 | 448.00 | 428.00 | 444.00 | 444.00 | 796,800 |
| 2025-10-02 | 444.00 | 446.00 | 436.00 | 436.00 | 436.00 | 159,500 |
| 2025-10-01 | 434.00 | 442.00 | 434.00 | 440.00 | 440.00 | 130,000 |
| 2025-09-30 | 430.00 | 438.00 | 426.00 | 432.00 | 432.00 | 167,900 |
| 2025-09-29 | 426.00 | 434.00 | 420.00 | 430.00 | 430.00 | 58,100 |
| 2025-09-26 | 428.00 | 428.00 | 420.00 | 420.00 | 420.00 | 87,300 |
| 2025-09-25 | 426.00 | 432.00 | 418.00 | 428.00 | 428.00 | 53,200 |
| 2025-09-24 | 440.00 | 440.00 | 420.00 | 424.00 | 424.00 | 75,500 |
| 2025-09-23 | 424.00 | 456.00 | 420.00 | 440.00 | 440.00 | 682,200 |
| 2025-09-22 | 430.00 | 434.00 | 414.00 | 424.00 | 424.00 | 58,500 |
| 2025-09-19 | 426.00 | 436.00 | 422.00 | 430.00 | 430.00 | 43,300 |
| 2025-09-18 | 438.00 | 438.00 | 424.00 | 426.00 | 426.00 | 67,000 |
| 2025-09-17 | 440.00 | 440.00 | 430.00 | 432.00 | 432.00 | 81,400 |
| 2025-09-16 | 440.00 | 440.00 | 434.00 | 438.00 | 438.00 | 9,200 |
| 2025-09-15 | 432.00 | 454.00 | 424.00 | 440.00 | 440.00 | 580,700 |
| 2025-09-12 | 422.00 | 436.00 | 422.00 | 434.00 | 434.00 | 22,000 |
| 2025-09-11 | 430.00 | 440.00 | 420.00 | 432.00 | 432.00 | 146,100 |
| 2025-09-10 | 440.00 | 440.00 | 430.00 | 432.00 | 432.00 | 38,600 |
| 2025-09-09 | 426.00 | 440.00 | 416.00 | 436.00 | 436.00 | 80,700 |
| 2025-09-08 | 438.00 | 450.00 | 430.00 | 430.00 | 430.00 | 175,600 |
| 2025-09-05 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2025-09-04 | 440.00 | 460.00 | 432.00 | 440.00 | 440.00 | 77,700 |
| 2025-09-03 | 466.00 | 466.00 | 430.00 | 440.00 | 440.00 | 382,600 |
| 2025-09-02 | 456.00 | 468.00 | 446.00 | 468.00 | 468.00 | 166,600 |
| 2025-09-01 | 450.00 | 458.00 | 424.00 | 456.00 | 456.00 | 165,000 |
| 2025-08-29 | 476.00 | 476.00 | 424.00 | 472.00 | 472.00 | 667,000 |
| 2025-08-28 | 450.00 | 480.00 | 450.00 | 476.00 | 476.00 | 841,300 |
| 2025-08-27 | 420.00 | 474.00 | 414.00 | 446.00 | 446.00 | 1,001,600 |
| 2025-08-26 | 416.00 | 416.00 | 402.00 | 412.00 | 412.00 | 86,000 |
| 2025-08-25 | 404.00 | 418.00 | 404.00 | 414.00 | 414.00 | 114,800 |
| 2025-08-22 | 410.00 | 412.00 | 398.00 | 402.00 | 402.00 | 372,400 |
| 2025-08-21 | 418.00 | 428.00 | 408.00 | 408.00 | 408.00 | 476,300 |
| 2025-08-20 | 422.00 | 446.00 | 410.00 | 424.00 | 424.00 | 1,205,900 |
| 2025-08-19 | 394.00 | 460.00 | 394.00 | 422.00 | 422.00 | 1,014,900 |
| 2025-08-18 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0 |
| 2025-08-15 | 388.00 | 400.00 | 388.00 | 394.00 | 394.00 | 191,200 |
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.