Mora Telematika Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3,390.00 | 3,580.00 | 3,390.00 | 3,390.00 | 3,390.00 | 479,200 |
| 2026-10-19 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 26,100 |
| 2026-10-16 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 159,900 |
| 2026-10-15 | 4,730.00 | 4,940.00 | 4,540.00 | 4,590.00 | 4,590.00 | 64,300 |
| 2026-10-14 | 4,610.00 | 4,880.00 | 4,570.00 | 4,700.00 | 4,700.00 | 70,800 |
| 2026-10-13 | 4,640.00 | 4,680.00 | 4,550.00 | 4,640.00 | 4,640.00 | 36,700 |
| 2026-10-12 | 4,930.00 | 5,100.00 | 4,600.00 | 4,610.00 | 4,610.00 | 153,600 |
| 2026-10-09 | 4,840.00 | 5,100.00 | 4,600.00 | 4,990.00 | 4,990.00 | 84,700 |
| 2026-10-08 | 4,960.00 | 4,960.00 | 4,760.00 | 4,850.00 | 4,850.00 | 64,400 |
| 2026-10-07 | 5,050.00 | 5,100.00 | 4,900.00 | 4,980.00 | 4,980.00 | 99,000 |
| 2026-10-06 | 4,730.00 | 5,250.00 | 4,390.00 | 5,100.00 | 5,100.00 | 502,400 |
| 2026-10-05 | 4,460.00 | 4,800.00 | 4,100.00 | 4,730.00 | 4,730.00 | 219,000 |
| 2026-10-02 | 4,650.00 | 4,650.00 | 4,340.00 | 4,460.00 | 4,460.00 | 98,200 |
| 2026-10-01 | 4,660.00 | 4,700.00 | 4,490.00 | 4,650.00 | 4,650.00 | 49,800 |
| 2026-09-30 | 4,560.00 | 4,900.00 | 4,520.00 | 4,610.00 | 4,610.00 | 120,600 |
| 2026-09-29 | 4,540.00 | 4,600.00 | 4,420.00 | 4,520.00 | 4,520.00 | 88,600 |
| 2026-09-28 | 4,770.00 | 4,770.00 | 4,480.00 | 4,550.00 | 4,550.00 | 235,400 |
| 2026-09-25 | 5,000.00 | 5,000.00 | 4,770.00 | 4,790.00 | 4,790.00 | 125,500 |
| 2026-09-24 | 5,100.00 | 5,150.00 | 4,850.00 | 5,000.00 | 5,000.00 | 240,900 |
| 2026-09-23 | 4,800.00 | 5,000.00 | 4,760.00 | 5,000.00 | 5,000.00 | 149,600 |
| 2026-09-22 | 4,900.00 | 4,940.00 | 4,790.00 | 4,800.00 | 4,800.00 | 298,200 |
| 2026-09-21 | 4,890.00 | 4,980.00 | 4,850.00 | 4,900.00 | 4,900.00 | 142,700 |
| 2026-09-18 | 5,125.00 | 5,150.00 | 4,850.00 | 4,850.00 | 4,850.00 | 360,500 |
| 2026-09-17 | 5,150.00 | 5,200.00 | 5,050.00 | 5,125.00 | 5,125.00 | 118,900 |
| 2026-09-16 | 5,125.00 | 5,200.00 | 5,050.00 | 5,100.00 | 5,100.00 | 99,600 |
| 2026-09-15 | 5,050.00 | 5,175.00 | 5,050.00 | 5,100.00 | 5,100.00 | 75,800 |
| 2026-09-14 | 5,175.00 | 5,225.00 | 4,970.00 | 5,050.00 | 5,050.00 | 273,000 |
| 2026-09-11 | 5,300.00 | 5,325.00 | 5,125.00 | 5,175.00 | 5,175.00 | 166,000 |
| 2026-09-10 | 5,425.00 | 5,425.00 | 5,300.00 | 5,325.00 | 5,325.00 | 236,800 |
| 2026-09-09 | 5,450.00 | 5,575.00 | 5,400.00 | 5,400.00 | 5,400.00 | 172,900 |
| 2026-09-08 | 5,450.00 | 5,550.00 | 5,350.00 | 5,425.00 | 5,425.00 | 262,900 |
| 2026-09-07 | 5,500.00 | 5,500.00 | 5,400.00 | 5,450.00 | 5,450.00 | 253,200 |
| 2026-09-04 | 5,500.00 | 5,500.00 | 5,325.00 | 5,400.00 | 5,400.00 | 134,300 |
| 2026-09-03 | 5,575.00 | 5,575.00 | 5,325.00 | 5,400.00 | 5,400.00 | 235,600 |
| 2026-09-02 | 5,500.00 | 5,650.00 | 5,300.00 | 5,400.00 | 5,400.00 | 696,800 |
| 2026-09-01 | 5,550.00 | 5,550.00 | 5,350.00 | 5,450.00 | 5,450.00 | 284,700 |
| 2026-08-31 | 5,650.00 | 5,650.00 | 5,425.00 | 5,550.00 | 5,550.00 | 381,400 |
| 2026-08-28 | 5,300.00 | 6,175.00 | 5,225.00 | 5,600.00 | 5,600.00 | 3,789,700 |
| 2026-08-27 | 5,025.00 | 5,425.00 | 5,000.00 | 5,300.00 | 5,300.00 | 441,900 |
| 2026-08-26 | 5,375.00 | 5,375.00 | 5,150.00 | 5,150.00 | 5,150.00 | 287,500 |
| 2026-08-25 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0 |
| 2026-08-24 | 5,250.00 | 5,400.00 | 5,225.00 | 5,350.00 | 5,350.00 | 255,900 |
| 2026-08-21 | 5,225.00 | 5,300.00 | 5,200.00 | 5,250.00 | 5,250.00 | 146,800 |
| 2026-08-20 | 5,175.00 | 5,600.00 | 5,150.00 | 5,200.00 | 5,200.00 | 616,100 |
| 2026-08-19 | 5,150.00 | 5,450.00 | 5,050.00 | 5,150.00 | 5,150.00 | 418,100 |
| 2026-08-18 | 5,300.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,100.00 | 228,000 |
| 2026-08-17 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0 |
| 2026-08-14 | 5,075.00 | 5,250.00 | 5,050.00 | 5,250.00 | 5,250.00 | 217,400 |
| 2026-08-13 | 5,025.00 | 5,150.00 | 5,000.00 | 5,050.00 | 5,050.00 | 170,000 |
| 2026-08-12 | 5,100.00 | 5,175.00 | 5,025.00 | 5,025.00 | 5,025.00 | 208,200 |
| 2026-08-11 | 5,250.00 | 5,250.00 | 5,000.00 | 5,100.00 | 5,100.00 | 340,600 |
| 2026-08-10 | 5,375.00 | 5,375.00 | 5,150.00 | 5,200.00 | 5,200.00 | 340,400 |
| 2026-08-07 | 5,250.00 | 5,475.00 | 5,225.00 | 5,250.00 | 5,250.00 | 802,500 |
| 2026-08-06 | 5,500.00 | 5,500.00 | 5,100.00 | 5,250.00 | 5,250.00 | 1,217,300 |
| 2026-08-05 | 6,225.00 | 6,225.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1,182,800 |
| 2026-08-04 | 6,275.00 | 6,275.00 | 6,125.00 | 6,200.00 | 6,200.00 | 122,400 |
| 2026-08-03 | 6,225.00 | 6,300.00 | 6,200.00 | 6,275.00 | 6,275.00 | 111,000 |
| 2026-07-31 | 6,225.00 | 6,300.00 | 6,175.00 | 6,250.00 | 6,250.00 | 93,700 |
| 2026-07-30 | 6,175.00 | 6,300.00 | 6,125.00 | 6,225.00 | 6,225.00 | 105,300 |
| 2026-07-29 | 6,400.00 | 6,500.00 | 5,900.00 | 6,175.00 | 6,175.00 | 307,900 |
Page 1 of 2 · 66 trading daysOlder →
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.