Mora Telematika Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 384.00 | 436.00 | 376.00 | 394.00 | 394.00 | 79,400 |
| 2025-02-05 | 384.00 | 386.00 | 376.00 | 386.00 | 386.00 | 38,300 |
| 2025-02-04 | 396.00 | 400.00 | 384.00 | 384.00 | 384.00 | 14,600 |
| 2025-02-03 | 380.00 | 400.00 | 380.00 | 396.00 | 396.00 | 11,900 |
| 2025-01-31 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | 68,400 |
| 2025-01-30 | 398.00 | 400.00 | 380.00 | 398.00 | 398.00 | 10,300 |
| 2025-01-24 | 402.00 | 426.00 | 382.00 | 398.00 | 398.00 | 22,200 |
| 2025-01-23 | 402.00 | 402.00 | 386.00 | 402.00 | 402.00 | 15,100 |
| 2025-01-22 | 382.00 | 418.00 | 378.00 | 402.00 | 402.00 | 92,700 |
| 2025-01-21 | 384.00 | 436.00 | 384.00 | 390.00 | 390.00 | 93,800 |
| 2025-01-20 | 392.00 | 404.00 | 382.00 | 384.00 | 384.00 | 14,700 |
| 2025-01-17 | 404.00 | 404.00 | 382.00 | 398.00 | 398.00 | 27,100 |
| 2025-01-16 | 398.00 | 398.00 | 390.00 | 398.00 | 398.00 | 2,300 |
| 2025-01-15 | 378.00 | 400.00 | 378.00 | 400.00 | 400.00 | 26,900 |
| 2025-01-14 | 382.00 | 396.00 | 378.00 | 378.00 | 378.00 | 19,400 |
| 2025-01-13 | 400.00 | 400.00 | 382.00 | 382.00 | 382.00 | 56,900 |
| 2025-01-10 | 400.00 | 410.00 | 382.00 | 400.00 | 400.00 | 36,000 |
| 2025-01-09 | 402.00 | 402.00 | 394.00 | 400.00 | 400.00 | 7,800 |
| 2025-01-08 | 390.00 | 410.00 | 388.00 | 400.00 | 400.00 | 31,700 |
| 2025-01-07 | 394.00 | 394.00 | 390.00 | 394.00 | 394.00 | 19,100 |
| 2025-01-06 | 418.00 | 418.00 | 392.00 | 394.00 | 394.00 | 28,200 |
| 2025-01-03 | 420.00 | 424.00 | 404.00 | 410.00 | 410.00 | 31,600 |
| 2025-01-02 | 466.00 | 466.00 | 376.00 | 430.00 | 430.00 | 118,600 |
| 2024-12-30 | 464.00 | 472.00 | 464.00 | 470.00 | 470.00 | 139,600 |
| 2024-12-27 | 490.00 | 505.00 | 464.00 | 464.00 | 464.00 | 538,600 |
| 2024-12-24 | 462.00 | 490.00 | 462.00 | 490.00 | 490.00 | 554,400 |
| 2024-12-23 | 458.00 | 466.00 | 454.00 | 462.00 | 462.00 | 128,200 |
| 2024-12-20 | 454.00 | 464.00 | 454.00 | 460.00 | 460.00 | 478,300 |
| 2024-12-19 | 414.00 | 474.00 | 414.00 | 454.00 | 454.00 | 480,200 |
| 2024-12-18 | 414.00 | 416.00 | 372.00 | 414.00 | 414.00 | 143,200 |
| 2024-12-17 | 400.00 | 414.00 | 380.00 | 414.00 | 414.00 | 186,800 |
| 2024-12-16 | 368.00 | 402.00 | 368.00 | 398.00 | 398.00 | 133,100 |
| 2024-12-13 | 376.00 | 376.00 | 368.00 | 368.00 | 368.00 | 6,700 |
| 2024-12-12 | 372.00 | 380.00 | 368.00 | 368.00 | 368.00 | 25,300 |
| 2024-12-11 | 380.00 | 390.00 | 368.00 | 372.00 | 372.00 | 58,400 |
| 2024-12-10 | 378.00 | 380.00 | 378.00 | 380.00 | 380.00 | 900 |
| 2024-12-09 | 370.00 | 382.00 | 370.00 | 380.00 | 380.00 | 1,900 |
| 2024-12-06 | 380.00 | 382.00 | 368.00 | 382.00 | 382.00 | 4,800 |
| 2024-12-05 | 380.00 | 382.00 | 370.00 | 382.00 | 382.00 | 800 |
| 2024-12-04 | 380.00 | 384.00 | 366.00 | 384.00 | 384.00 | 13,400 |
| 2024-12-03 | 394.00 | 406.00 | 358.00 | 384.00 | 384.00 | 213,500 |
| 2024-12-02 | 374.00 | 396.00 | 362.00 | 394.00 | 394.00 | 5,800 |
| 2024-11-29 | 394.00 | 394.00 | 364.00 | 380.00 | 380.00 | 6,300 |
| 2024-11-28 | 388.00 | 396.00 | 368.00 | 394.00 | 394.00 | 22,700 |
| 2024-11-26 | 362.00 | 390.00 | 362.00 | 390.00 | 390.00 | 67,800 |
| 2024-11-25 | 366.00 | 396.00 | 360.00 | 364.00 | 364.00 | 13,600 |
| 2024-11-22 | 384.00 | 384.00 | 362.00 | 364.00 | 364.00 | 122,600 |
| 2024-11-21 | 392.00 | 396.00 | 372.00 | 388.00 | 388.00 | 6,000 |
| 2024-11-20 | 380.00 | 380.00 | 350.00 | 380.00 | 380.00 | 26,400 |
| 2024-11-19 | 350.00 | 382.00 | 340.00 | 380.00 | 380.00 | 49,500 |
| 2024-11-18 | 350.00 | 350.00 | 320.00 | 350.00 | 350.00 | 26,600 |
| 2024-11-15 | 318.00 | 350.00 | 310.00 | 350.00 | 350.00 | 42,300 |
| 2024-11-14 | 334.00 | 346.00 | 290.00 | 318.00 | 318.00 | 1,250,600 |
| 2024-11-13 | 354.00 | 354.00 | 330.00 | 334.00 | 334.00 | 104,800 |
| 2024-11-12 | 350.00 | 376.00 | 350.00 | 354.00 | 354.00 | 131,600 |
| 2024-11-11 | 380.00 | 380.00 | 350.00 | 350.00 | 350.00 | 140,600 |
| 2024-11-08 | 382.00 | 382.00 | 376.00 | 380.00 | 380.00 | 28,500 |
| 2024-11-07 | 392.00 | 392.00 | 362.00 | 382.00 | 382.00 | 130,100 |
| 2024-11-06 | 406.00 | 408.00 | 392.00 | 392.00 | 392.00 | 120,000 |
| 2024-11-05 | 410.00 | 410.00 | 406.00 | 408.00 | 408.00 | 5,200 |
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.