Mora Telematika Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 390.00 | 396.00 | 386.00 | 390.00 | 390.00 | 31,400 |
| 2025-08-13 | 390.00 | 398.00 | 390.00 | 390.00 | 390.00 | 89,700 |
| 2025-08-12 | 378.00 | 396.00 | 376.00 | 390.00 | 390.00 | 512,800 |
| 2025-08-11 | 378.00 | 380.00 | 378.00 | 380.00 | 380.00 | 100,000 |
| 2025-08-08 | 378.00 | 380.00 | 374.00 | 378.00 | 378.00 | 387,400 |
| 2025-08-07 | 380.00 | 384.00 | 376.00 | 380.00 | 380.00 | 156,500 |
| 2025-08-06 | 384.00 | 384.00 | 378.00 | 380.00 | 380.00 | 86,500 |
| 2025-08-05 | 382.00 | 384.00 | 378.00 | 380.00 | 380.00 | 80,900 |
| 2025-08-04 | 374.00 | 382.00 | 372.00 | 382.00 | 382.00 | 325,500 |
| 2025-08-01 | 378.00 | 380.00 | 374.00 | 376.00 | 376.00 | 90,100 |
| 2025-07-31 | 378.00 | 380.00 | 376.00 | 378.00 | 378.00 | 131,100 |
| 2025-07-30 | 378.00 | 378.00 | 376.00 | 378.00 | 378.00 | 53,800 |
| 2025-07-29 | 382.00 | 382.00 | 374.00 | 376.00 | 376.00 | 88,600 |
| 2025-07-28 | 380.00 | 382.00 | 378.00 | 382.00 | 382.00 | 78,100 |
| 2025-07-25 | 382.00 | 382.00 | 368.00 | 378.00 | 378.00 | 205,200 |
| 2025-07-24 | 396.00 | 396.00 | 364.00 | 378.00 | 378.00 | 2,881,900 |
| 2025-07-23 | 386.00 | 392.00 | 374.00 | 390.00 | 390.00 | 857,900 |
| 2025-07-22 | 384.00 | 388.00 | 374.00 | 384.00 | 384.00 | 1,083,600 |
| 2025-07-21 | 382.00 | 396.00 | 378.00 | 384.00 | 384.00 | 807,100 |
| 2025-07-18 | 396.00 | 404.00 | 374.00 | 382.00 | 382.00 | 2,019,700 |
| 2025-07-17 | 490.00 | 490.00 | 396.00 | 396.00 | 396.00 | 1,328,800 |
| 2025-07-16 | 406.00 | 488.00 | 406.00 | 464.00 | 464.00 | 36,400 |
| 2025-07-15 | 406.00 | 408.00 | 400.00 | 404.00 | 404.00 | 5,600 |
| 2025-07-14 | 404.00 | 408.00 | 404.00 | 406.00 | 406.00 | 5,300 |
| 2025-07-11 | 410.00 | 410.00 | 402.00 | 404.00 | 404.00 | 21,600 |
| 2025-07-10 | 414.00 | 414.00 | 402.00 | 410.00 | 410.00 | 8,700 |
| 2025-07-09 | 422.00 | 426.00 | 404.00 | 410.00 | 410.00 | 18,200 |
| 2025-07-08 | 426.00 | 430.00 | 422.00 | 424.00 | 424.00 | 10,800 |
| 2025-07-07 | 424.00 | 428.00 | 420.00 | 426.00 | 426.00 | 2,800 |
| 2025-07-04 | 422.00 | 426.00 | 416.00 | 424.00 | 424.00 | 41,400 |
| 2025-07-03 | 430.00 | 440.00 | 420.00 | 422.00 | 422.00 | 19,800 |
| 2025-07-02 | 424.00 | 448.00 | 418.00 | 422.00 | 422.00 | 6,100 |
| 2025-07-01 | 432.00 | 442.00 | 424.00 | 438.00 | 438.00 | 3,900 |
| 2025-06-30 | 418.00 | 440.00 | 414.00 | 432.00 | 432.00 | 9,100 |
| 2025-06-26 | 422.00 | 422.00 | 418.00 | 422.00 | 422.00 | 7,000 |
| 2025-06-25 | 418.00 | 420.00 | 414.00 | 420.00 | 420.00 | 4,900 |
| 2025-06-24 | 412.00 | 422.00 | 412.00 | 422.00 | 422.00 | 1,200 |
| 2025-06-23 | 410.00 | 416.00 | 408.00 | 416.00 | 416.00 | 21,300 |
| 2025-06-20 | 422.00 | 424.00 | 416.00 | 424.00 | 424.00 | 4,800 |
| 2025-06-19 | 420.00 | 420.00 | 414.00 | 420.00 | 420.00 | 19,600 |
| 2025-06-18 | 414.00 | 454.00 | 408.00 | 420.00 | 420.00 | 83,400 |
| 2025-06-17 | 442.00 | 442.00 | 412.00 | 412.00 | 412.00 | 14,200 |
| 2025-06-16 | 444.00 | 444.00 | 438.00 | 442.00 | 442.00 | 4,000 |
| 2025-06-13 | 470.00 | 470.00 | 436.00 | 444.00 | 444.00 | 21,200 |
| 2025-06-12 | 440.00 | 476.00 | 400.00 | 474.00 | 474.00 | 146,100 |
| 2025-06-11 | 444.00 | 484.00 | 428.00 | 436.00 | 436.00 | 145,200 |
| 2025-06-10 | 436.00 | 470.00 | 436.00 | 444.00 | 444.00 | 80,200 |
| 2025-06-05 | 414.00 | 462.00 | 412.00 | 428.00 | 428.00 | 88,200 |
| 2025-06-04 | 412.00 | 496.00 | 362.00 | 414.00 | 414.00 | 678,200 |
| 2025-06-03 | 418.00 | 432.00 | 410.00 | 410.00 | 410.00 | 7,400 |
| 2025-06-02 | 426.00 | 426.00 | 410.00 | 412.00 | 412.00 | 20,500 |
| 2025-05-28 | 428.00 | 428.00 | 416.00 | 418.00 | 418.00 | 7,400 |
| 2025-05-27 | 426.00 | 430.00 | 414.00 | 428.00 | 428.00 | 8,500 |
| 2025-05-26 | 422.00 | 446.00 | 412.00 | 418.00 | 418.00 | 18,500 |
| 2025-05-23 | 426.00 | 436.00 | 412.00 | 412.00 | 412.00 | 295,600 |
| 2025-05-22 | 418.00 | 438.00 | 400.00 | 434.00 | 434.00 | 136,300 |
| 2025-05-21 | 412.00 | 418.00 | 412.00 | 416.00 | 416.00 | 5,700 |
| 2025-05-20 | 420.00 | 420.00 | 410.00 | 418.00 | 418.00 | 32,800 |
| 2025-05-19 | 418.00 | 424.00 | 418.00 | 422.00 | 422.00 | 8,000 |
| 2025-05-16 | 418.00 | 420.00 | 416.00 | 418.00 | 418.00 | 23,600 |
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.