Mora Telematika Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 418.00 | 420.00 | 410.00 | 416.00 | 416.00 | 15,000 |
| 2025-05-14 | 418.00 | 420.00 | 418.00 | 420.00 | 420.00 | 21,000 |
| 2025-05-09 | 424.00 | 424.00 | 402.00 | 420.00 | 420.00 | 28,100 |
| 2025-05-08 | 424.00 | 426.00 | 418.00 | 424.00 | 424.00 | 25,500 |
| 2025-05-07 | 426.00 | 428.00 | 424.00 | 424.00 | 424.00 | 4,500 |
| 2025-05-06 | 428.00 | 430.00 | 422.00 | 426.00 | 426.00 | 35,800 |
| 2025-05-05 | 436.00 | 436.00 | 424.00 | 428.00 | 428.00 | 11,400 |
| 2025-05-02 | 432.00 | 448.00 | 430.00 | 436.00 | 436.00 | 10,700 |
| 2025-04-30 | 436.00 | 442.00 | 422.00 | 432.00 | 432.00 | 42,600 |
| 2025-04-29 | 454.00 | 454.00 | 430.00 | 436.00 | 436.00 | 30,900 |
| 2025-04-28 | 438.00 | 454.00 | 438.00 | 452.00 | 452.00 | 48,500 |
| 2025-04-25 | 438.00 | 450.00 | 424.00 | 438.00 | 438.00 | 93,400 |
| 2025-04-24 | 444.00 | 448.00 | 438.00 | 438.00 | 438.00 | 5,400 |
| 2025-04-23 | 460.00 | 468.00 | 420.00 | 436.00 | 436.00 | 35,500 |
| 2025-04-22 | 438.00 | 480.00 | 434.00 | 460.00 | 460.00 | 69,400 |
| 2025-04-21 | 426.00 | 460.00 | 410.00 | 438.00 | 438.00 | 128,800 |
| 2025-04-17 | 430.00 | 450.00 | 410.00 | 424.00 | 424.00 | 77,900 |
| 2025-04-16 | 404.00 | 422.00 | 400.00 | 422.00 | 422.00 | 44,200 |
| 2025-04-15 | 412.00 | 418.00 | 400.00 | 406.00 | 406.00 | 17,600 |
| 2025-04-14 | 402.00 | 422.00 | 402.00 | 412.00 | 412.00 | 109,300 |
| 2025-04-11 | 400.00 | 448.00 | 396.00 | 402.00 | 402.00 | 140,200 |
| 2025-04-10 | 408.00 | 430.00 | 398.00 | 398.00 | 398.00 | 79,100 |
| 2025-04-09 | 382.00 | 452.00 | 382.00 | 398.00 | 398.00 | 37,100 |
| 2025-04-08 | 402.00 | 414.00 | 374.00 | 388.00 | 388.00 | 93,600 |
| 2025-03-27 | 408.00 | 476.00 | 396.00 | 414.00 | 414.00 | 1,930,700 |
| 2025-03-26 | 402.00 | 424.00 | 382.00 | 382.00 | 382.00 | 17,400 |
| 2025-03-25 | 408.00 | 408.00 | 380.00 | 402.00 | 402.00 | 7,900 |
| 2025-03-24 | 394.00 | 426.00 | 394.00 | 406.00 | 406.00 | 106,100 |
| 2025-03-21 | 386.00 | 404.00 | 386.00 | 398.00 | 398.00 | 32,900 |
| 2025-03-20 | 392.00 | 422.00 | 392.00 | 406.00 | 406.00 | 101,300 |
| 2025-03-19 | 388.00 | 410.00 | 388.00 | 410.00 | 410.00 | 23,500 |
| 2025-03-18 | 390.00 | 396.00 | 388.00 | 394.00 | 394.00 | 201,700 |
| 2025-03-17 | 412.00 | 430.00 | 384.00 | 394.00 | 394.00 | 117,400 |
| 2025-03-14 | 426.00 | 442.00 | 410.00 | 412.00 | 412.00 | 52,300 |
| 2025-03-13 | 400.00 | 422.00 | 390.00 | 420.00 | 420.00 | 79,400 |
| 2025-03-12 | 414.00 | 414.00 | 390.00 | 390.00 | 390.00 | 20,000 |
| 2025-03-11 | 398.00 | 428.00 | 384.00 | 414.00 | 414.00 | 57,100 |
| 2025-03-10 | 406.00 | 412.00 | 378.00 | 390.00 | 390.00 | 21,500 |
| 2025-03-07 | 410.00 | 418.00 | 382.00 | 406.00 | 406.00 | 21,100 |
| 2025-03-06 | 426.00 | 426.00 | 396.00 | 414.00 | 414.00 | 25,400 |
| 2025-03-05 | 378.00 | 426.00 | 374.00 | 426.00 | 426.00 | 25,200 |
| 2025-03-04 | 402.00 | 404.00 | 372.00 | 380.00 | 380.00 | 44,100 |
| 2025-03-03 | 382.00 | 404.00 | 374.00 | 390.00 | 390.00 | 119,200 |
| 2025-02-28 | 390.00 | 390.00 | 382.00 | 384.00 | 384.00 | 15,400 |
| 2025-02-27 | 406.00 | 406.00 | 374.00 | 390.00 | 390.00 | 54,200 |
| 2025-02-26 | 382.00 | 436.00 | 382.00 | 404.00 | 404.00 | 155,300 |
| 2025-02-25 | 462.00 | 462.00 | 400.00 | 400.00 | 400.00 | 607,100 |
| 2025-02-24 | 488.00 | 565.00 | 440.00 | 462.00 | 462.00 | 2,472,300 |
| 2025-02-21 | 374.00 | 462.00 | 374.00 | 462.00 | 462.00 | 442,700 |
| 2025-02-20 | 370.00 | 370.00 | 368.00 | 370.00 | 370.00 | 13,600 |
| 2025-02-19 | 374.00 | 378.00 | 368.00 | 370.00 | 370.00 | 11,300 |
| 2025-02-18 | 362.00 | 382.00 | 362.00 | 372.00 | 372.00 | 54,000 |
| 2025-02-17 | 366.00 | 366.00 | 358.00 | 362.00 | 362.00 | 36,500 |
| 2025-02-14 | 368.00 | 368.00 | 354.00 | 366.00 | 366.00 | 8,700 |
| 2025-02-13 | 376.00 | 376.00 | 368.00 | 368.00 | 368.00 | 17,500 |
| 2025-02-12 | 366.00 | 368.00 | 360.00 | 366.00 | 366.00 | 52,600 |
| 2025-02-11 | 378.00 | 378.00 | 364.00 | 366.00 | 366.00 | 59,400 |
| 2025-02-10 | 384.00 | 384.00 | 370.00 | 374.00 | 374.00 | 26,700 |
| 2025-02-07 | 392.00 | 392.00 | 378.00 | 384.00 | 384.00 | 30,900 |
| 2025-02-06 | 384.00 | 436.00 | 376.00 | 394.00 | 394.00 | 79,400 |
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.