Mora Telematika Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 412.00 | 412.00 | 406.00 | 408.00 | 408.00 | 21,500 |
| 2024-11-01 | 412.00 | 412.00 | 406.00 | 412.00 | 412.00 | 13,300 |
| 2024-10-31 | 410.00 | 412.00 | 406.00 | 412.00 | 412.00 | 70,100 |
| 2024-10-30 | 412.00 | 412.00 | 410.00 | 412.00 | 412.00 | 21,500 |
| 2024-10-29 | 412.00 | 412.00 | 410.00 | 412.00 | 412.00 | 62,700 |
| 2024-10-28 | 416.00 | 416.00 | 412.00 | 412.00 | 412.00 | 19,900 |
| 2024-10-25 | 420.00 | 424.00 | 408.00 | 414.00 | 414.00 | 98,300 |
| 2024-10-24 | 424.00 | 424.00 | 408.00 | 424.00 | 424.00 | 148,200 |
| 2024-10-23 | 430.00 | 430.00 | 422.00 | 424.00 | 424.00 | 92,000 |
| 2024-10-22 | 430.00 | 430.00 | 426.00 | 430.00 | 430.00 | 23,100 |
| 2024-10-21 | 434.00 | 434.00 | 430.00 | 430.00 | 430.00 | 11,900 |
| 2024-10-18 | 432.00 | 434.00 | 428.00 | 434.00 | 434.00 | 4,700 |
| 2024-10-17 | 426.00 | 434.00 | 426.00 | 428.00 | 428.00 | 21,700 |
| 2024-10-16 | 430.00 | 430.00 | 422.00 | 426.00 | 426.00 | 33,300 |
| 2024-10-15 | 434.00 | 444.00 | 432.00 | 434.00 | 434.00 | 5,500 |
| 2024-10-14 | 440.00 | 454.00 | 432.00 | 434.00 | 434.00 | 12,300 |
| 2024-10-11 | 426.00 | 446.00 | 426.00 | 444.00 | 444.00 | 6,000 |
| 2024-10-10 | 428.00 | 442.00 | 428.00 | 430.00 | 430.00 | 6,400 |
| 2024-10-09 | 428.00 | 432.00 | 428.00 | 430.00 | 430.00 | 2,400 |
| 2024-10-08 | 430.00 | 432.00 | 426.00 | 432.00 | 432.00 | 3,900 |
| 2024-10-07 | 428.00 | 428.00 | 426.00 | 426.00 | 426.00 | 10,600 |
| 2024-10-04 | 420.00 | 430.00 | 420.00 | 428.00 | 428.00 | 6,200 |
| 2024-10-03 | 432.00 | 432.00 | 418.00 | 420.00 | 420.00 | 14,300 |
| 2024-10-02 | 456.00 | 456.00 | 430.00 | 430.00 | 430.00 | 76,500 |
| 2024-10-01 | 438.00 | 438.00 | 430.00 | 430.00 | 430.00 | 27,900 |
| 2024-09-30 | 442.00 | 446.00 | 438.00 | 438.00 | 438.00 | 28,400 |
| 2024-09-27 | 440.00 | 442.00 | 436.00 | 442.00 | 442.00 | 85,100 |
| 2024-09-26 | 448.00 | 454.00 | 438.00 | 440.00 | 440.00 | 45,700 |
| 2024-09-25 | 444.00 | 460.00 | 438.00 | 444.00 | 444.00 | 28,200 |
| 2024-09-24 | 448.00 | 476.00 | 440.00 | 444.00 | 444.00 | 156,700 |
| 2024-09-23 | 470.00 | 476.00 | 432.00 | 448.00 | 448.00 | 408,100 |
| 2024-09-20 | 484.00 | 490.00 | 456.00 | 482.00 | 482.00 | 111,600 |
| 2024-09-19 | 482.00 | 494.00 | 472.00 | 484.00 | 484.00 | 257,600 |
| 2024-09-18 | 456.00 | 480.00 | 448.00 | 478.00 | 478.00 | 635,500 |
| 2024-09-17 | 426.00 | 476.00 | 426.00 | 456.00 | 456.00 | 1,119,500 |
| 2024-09-13 | 418.00 | 426.00 | 418.00 | 426.00 | 426.00 | 73,600 |
| 2024-09-12 | 424.00 | 426.00 | 422.00 | 426.00 | 426.00 | 46,000 |
| 2024-09-11 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 2,600 |
| 2024-09-10 | 424.00 | 428.00 | 422.00 | 422.00 | 422.00 | 27,500 |
| 2024-09-09 | 422.00 | 424.00 | 414.00 | 422.00 | 422.00 | 33,500 |
| 2024-09-06 | 420.00 | 422.00 | 418.00 | 422.00 | 422.00 | 52,100 |
| 2024-09-05 | 420.00 | 424.00 | 416.00 | 422.00 | 422.00 | 26,900 |
| 2024-09-04 | 414.00 | 416.00 | 410.00 | 414.00 | 414.00 | 59,200 |
| 2024-09-03 | 420.00 | 424.00 | 414.00 | 416.00 | 416.00 | 49,900 |
| 2024-09-02 | 418.00 | 424.00 | 412.00 | 422.00 | 422.00 | 149,400 |
| 2024-08-30 | 426.00 | 426.00 | 418.00 | 418.00 | 418.00 | 2,600 |
| 2024-08-29 | 420.00 | 422.00 | 414.00 | 418.00 | 418.00 | 22,900 |
| 2024-08-28 | 422.00 | 430.00 | 418.00 | 422.00 | 422.00 | 24,700 |
| 2024-08-27 | 426.00 | 430.00 | 412.00 | 420.00 | 420.00 | 76,600 |
| 2024-08-26 | 430.00 | 434.00 | 426.00 | 426.00 | 426.00 | 82,700 |
| 2024-08-23 | 428.00 | 428.00 | 426.00 | 428.00 | 428.00 | 18,800 |
| 2024-08-22 | 420.00 | 430.00 | 420.00 | 426.00 | 426.00 | 23,000 |
| 2024-08-21 | 426.00 | 430.00 | 426.00 | 428.00 | 428.00 | 35,800 |
| 2024-08-20 | 430.00 | 434.00 | 426.00 | 428.00 | 428.00 | 46,400 |
| 2024-08-19 | 434.00 | 434.00 | 428.00 | 430.00 | 430.00 | 10,600 |
| 2024-08-16 | 436.00 | 436.00 | 428.00 | 430.00 | 430.00 | 18,200 |
| 2024-08-15 | 432.00 | 432.00 | 430.00 | 430.00 | 430.00 | 2,700 |
| 2024-08-14 | 430.00 | 432.00 | 430.00 | 432.00 | 432.00 | 40,900 |
| 2024-08-13 | 430.00 | 434.00 | 426.00 | 426.00 | 426.00 | 29,600 |
| 2024-08-12 | 434.00 | 434.00 | 430.00 | 430.00 | 430.00 | 30,200 |
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.