PT Mora Telematika Indonesia Tbk (IDX:MORA)
Indonesia
· Delayed Price · Currency is IDR 430.00
+10.00 (2.38%)
Sep 29, 2025, 3:32 PM WIB
IDX:MORA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 428.00 | 428.00 | 420.00 | 420.00 | 420.00 | -1.87% | 87,300 |
| Sep 25, 2025 | 426.00 | 432.00 | 418.00 | 428.00 | 428.00 | 0.94% | 53,200 |
| Sep 24, 2025 | 440.00 | 440.00 | 420.00 | 424.00 | 424.00 | -3.64% | 75,500 |
| Sep 23, 2025 | 424.00 | 456.00 | 420.00 | 440.00 | 440.00 | 3.77% | 682,200 |
| Sep 22, 2025 | 430.00 | 434.00 | 414.00 | 424.00 | 424.00 | -1.40% | 58,500 |
| Sep 19, 2025 | 426.00 | 436.00 | 422.00 | 430.00 | 430.00 | 0.94% | 45,800 |
| Sep 18, 2025 | 438.00 | 438.00 | 424.00 | 426.00 | 426.00 | -1.39% | 67,000 |
| Sep 17, 2025 | 440.00 | 440.00 | 430.00 | 432.00 | 432.00 | -1.37% | 85,600 |
| Sep 16, 2025 | 440.00 | 440.00 | 434.00 | 438.00 | 438.00 | -0.45% | 11,000 |
| Sep 15, 2025 | 432.00 | 454.00 | 424.00 | 440.00 | 440.00 | 1.38% | 580,700 |
| Sep 12, 2025 | 422.00 | 436.00 | 422.00 | 434.00 | 434.00 | 0.46% | 25,300 |
| Sep 11, 2025 | 430.00 | 440.00 | 420.00 | 432.00 | 432.00 | - | 146,100 |
| Sep 10, 2025 | 440.00 | 440.00 | 430.00 | 432.00 | 432.00 | -0.92% | 42,000 |
| Sep 9, 2025 | 426.00 | 440.00 | 416.00 | 436.00 | 436.00 | 1.40% | 80,700 |
| Sep 8, 2025 | 438.00 | 450.00 | 430.00 | 430.00 | 430.00 | -2.27% | 175,600 |
| Sep 4, 2025 | 440.00 | 460.00 | 432.00 | 440.00 | 440.00 | - | 77,900 |
| Sep 3, 2025 | 466.00 | 466.00 | 430.00 | 440.00 | 440.00 | -5.98% | 382,600 |
| Sep 2, 2025 | 456.00 | 468.00 | 446.00 | 468.00 | 468.00 | 2.63% | 174,800 |
| Sep 1, 2025 | 450.00 | 458.00 | 424.00 | 456.00 | 456.00 | -3.39% | 165,100 |
| Aug 29, 2025 | 476.00 | 476.00 | 424.00 | 472.00 | 472.00 | -0.84% | 667,000 |
| Aug 28, 2025 | 450.00 | 480.00 | 450.00 | 476.00 | 476.00 | 6.73% | 841,300 |
| Aug 27, 2025 | 420.00 | 474.00 | 414.00 | 446.00 | 446.00 | 8.25% | 1,001,600 |
| Aug 26, 2025 | 416.00 | 416.00 | 402.00 | 412.00 | 412.00 | -0.48% | 86,000 |
| Aug 25, 2025 | 404.00 | 418.00 | 404.00 | 414.00 | 414.00 | 2.99% | 114,800 |
| Aug 22, 2025 | 410.00 | 412.00 | 398.00 | 402.00 | 402.00 | -1.47% | 372,400 |
| Aug 21, 2025 | 418.00 | 428.00 | 408.00 | 408.00 | 408.00 | -3.77% | 476,300 |
| Aug 20, 2025 | 422.00 | 446.00 | 410.00 | 424.00 | 424.00 | 0.47% | 1,205,900 |
| Aug 19, 2025 | 394.00 | 460.00 | 394.00 | 422.00 | 422.00 | 7.11% | 1,014,900 |
| Aug 15, 2025 | 388.00 | 400.00 | 388.00 | 394.00 | 394.00 | 1.03% | 206,000 |
| Aug 14, 2025 | 390.00 | 396.00 | 386.00 | 390.00 | 390.00 | - | 31,500 |
| Aug 13, 2025 | 390.00 | 398.00 | 390.00 | 390.00 | 390.00 | - | 97,000 |
| Aug 12, 2025 | 378.00 | 396.00 | 376.00 | 390.00 | 390.00 | 2.63% | 512,800 |
| Aug 11, 2025 | 378.00 | 380.00 | 378.00 | 380.00 | 380.00 | 0.53% | 100,000 |
| Aug 8, 2025 | 378.00 | 380.00 | 374.00 | 378.00 | 378.00 | -0.53% | 387,400 |
| Aug 7, 2025 | 380.00 | 384.00 | 376.00 | 380.00 | 380.00 | - | 157,000 |
| Aug 6, 2025 | 384.00 | 384.00 | 378.00 | 380.00 | 380.00 | - | 86,500 |
| Aug 5, 2025 | 382.00 | 384.00 | 378.00 | 380.00 | 380.00 | -0.52% | 80,900 |
| Aug 4, 2025 | 374.00 | 382.00 | 372.00 | 382.00 | 382.00 | 1.60% | 325,500 |
| Aug 1, 2025 | 378.00 | 380.00 | 374.00 | 376.00 | 376.00 | -0.53% | 90,100 |
| Jul 31, 2025 | 378.00 | 380.00 | 376.00 | 378.00 | 378.00 | - | 131,100 |
| Jul 30, 2025 | 378.00 | 378.00 | 376.00 | 378.00 | 378.00 | 0.53% | 53,800 |
| Jul 29, 2025 | 382.00 | 382.00 | 374.00 | 376.00 | 376.00 | -1.57% | 88,600 |
| Jul 28, 2025 | 380.00 | 382.00 | 378.00 | 382.00 | 382.00 | 1.06% | 78,100 |
| Jul 25, 2025 | 382.00 | 382.00 | 368.00 | 378.00 | 378.00 | - | 205,200 |
| Jul 24, 2025 | 396.00 | 396.00 | 364.00 | 378.00 | 378.00 | -3.08% | 2,881,900 |
| Jul 23, 2025 | 386.00 | 392.00 | 374.00 | 390.00 | 390.00 | 1.56% | 857,900 |
| Jul 22, 2025 | 384.00 | 388.00 | 374.00 | 384.00 | 384.00 | - | 1,083,600 |
| Jul 21, 2025 | 382.00 | 396.00 | 378.00 | 384.00 | 384.00 | 0.52% | 807,100 |
| Jul 18, 2025 | 396.00 | 404.00 | 374.00 | 382.00 | 382.00 | -3.54% | 2,019,700 |
| Jul 17, 2025 | 490.00 | 490.00 | 396.00 | 396.00 | 396.00 | -14.66% | 1,328,800 |