PT Mora Telematika Indonesia Tbk (IDX:MORA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
476.00
+30.00 (6.73%)
Aug 28, 2025, 4:05 PM WIB

IDX:MORA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025450.00480.00450.00474.00474.006.28%800,700
Aug 27, 2025420.00474.00414.00446.00446.008.25%1,001,600
Aug 26, 2025416.00416.00402.00412.00412.00-0.48%86,000
Aug 25, 2025404.00418.00404.00414.00414.002.99%114,800
Aug 22, 2025410.00412.00398.00402.00402.00-1.47%372,400
Aug 21, 2025418.00428.00408.00408.00408.00-3.77%476,300
Aug 20, 2025422.00446.00410.00424.00424.000.47%1,205,900
Aug 19, 2025394.00460.00394.00422.00422.007.11%1,014,900
Aug 15, 2025388.00400.00388.00394.00394.001.03%206,000
Aug 14, 2025390.00396.00386.00390.00390.00-31,500
Aug 13, 2025390.00398.00390.00390.00390.00-97,000
Aug 12, 2025378.00396.00376.00390.00390.002.63%512,800
Aug 11, 2025378.00380.00378.00380.00380.000.53%100,000
Aug 8, 2025378.00380.00374.00378.00378.00-0.53%387,400
Aug 7, 2025380.00384.00376.00380.00380.00-157,000
Aug 6, 2025384.00384.00378.00380.00380.00-86,500
Aug 5, 2025382.00384.00378.00380.00380.00-0.52%80,900
Aug 4, 2025374.00382.00372.00382.00382.001.60%325,500
Aug 1, 2025378.00380.00374.00376.00376.00-0.53%90,100
Jul 31, 2025378.00380.00376.00378.00378.00-131,100
Jul 30, 2025378.00378.00376.00378.00378.000.53%53,800
Jul 29, 2025382.00382.00374.00376.00376.00-1.57%88,600
Jul 28, 2025380.00382.00378.00382.00382.001.06%78,100
Jul 25, 2025382.00382.00368.00378.00378.00-205,200
Jul 24, 2025396.00396.00364.00378.00378.00-3.08%2,881,900
Jul 23, 2025386.00392.00374.00390.00390.001.56%857,900
Jul 22, 2025384.00388.00374.00384.00384.00-1,083,600
Jul 21, 2025382.00396.00378.00384.00384.000.52%807,100
Jul 18, 2025396.00404.00374.00382.00382.00-3.54%2,019,700
Jul 17, 2025490.00490.00396.00396.00396.00-14.66%1,328,800
Jul 16, 2025406.00488.00406.00464.00464.0014.85%37,100
Jul 15, 2025406.00408.00400.00404.00404.00-0.49%5,600
Jul 14, 2025404.00408.00404.00406.00406.000.50%5,300
Jul 11, 2025410.00410.00402.00404.00404.00-1.46%21,600
Jul 10, 2025414.00414.00402.00410.00410.00-8,700
Jul 9, 2025422.00426.00404.00410.00410.00-3.30%18,200
Jul 8, 2025426.00430.00422.00424.00424.00-0.47%10,800
Jul 7, 2025424.00428.00420.00426.00426.000.47%2,800
Jul 4, 2025422.00426.00416.00424.00424.000.47%41,400
Jul 3, 2025430.00440.00420.00422.00422.00-20,000
Jul 2, 2025424.00448.00418.00422.00422.00-3.65%6,100
Jul 1, 2025432.00442.00424.00438.00438.001.39%3,900
Jun 30, 2025418.00440.00414.00432.00432.002.37%9,100
Jun 26, 2025422.00422.00418.00422.00422.000.48%7,000
Jun 25, 2025418.00420.00414.00420.00420.00-0.47%4,900
Jun 24, 2025412.00422.00412.00422.00422.001.44%1,200
Jun 23, 2025410.00416.00408.00416.00416.00-1.89%21,300
Jun 20, 2025422.00424.00416.00424.00424.000.95%4,800
Jun 19, 2025420.00420.00414.00420.00420.00-19,600
Jun 18, 2025414.00454.00408.00420.00420.001.94%83,400