PT Mora Telematika Indonesia Tbk (IDX:MORA)
Indonesia · Delayed Price · Currency is IDR 5,875.00
+325.00 (5.86%)
Feb 9, 2026, 4:10 PM WIB
IDX:MORA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 5,550.00 | 6,025.00 | 5,400.00 | 5,925.00 | - | 6.76% | 802,000 |
| Feb 6, 2026 | 5,350.00 | 5,975.00 | 5,275.00 | 5,550.00 | 5,550.00 | -9.39% | 1,930,100 |
| Feb 5, 2026 | 7,425.00 | 7,950.00 | 6,125.00 | 6,125.00 | 6,125.00 | -14.93% | 3,879,800 |
| Feb 4, 2026 | 7,200.00 | 8,000.00 | 7,200.00 | 7,200.00 | 7,200.00 | -14.79% | 10,151,100 |
| Feb 3, 2026 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | -14.86% | 556,100 |
| Feb 2, 2026 | 11,200.00 | 11,200.00 | 9,925.00 | 9,925.00 | 9,925.00 | -14.99% | 786,400 |
| Jan 30, 2026 | 13,500.00 | 13,950.00 | 11,425.00 | 11,675.00 | 11,675.00 | -11.22% | 2,813,900 |
| Jan 29, 2026 | 11,425.00 | 13,600.00 | 11,425.00 | 13,150.00 | 13,150.00 | -2.05% | 5,148,200 |
| Jan 28, 2026 | 13,425.00 | 14,500.00 | 13,425.00 | 13,425.00 | 13,425.00 | -14.90% | 12,599,200 |
| Jan 27, 2026 | 15,125.00 | 16,450.00 | 14,675.00 | 15,775.00 | 15,775.00 | 4.47% | 2,468,000 |
| Jan 26, 2026 | 15,050.00 | 15,700.00 | 14,200.00 | 15,100.00 | 15,100.00 | 2.90% | 1,825,600 |
| Jan 23, 2026 | 13,575.00 | 14,700.00 | 13,300.00 | 14,675.00 | 14,675.00 | 8.10% | 2,566,600 |
| Jan 22, 2026 | 14,000.00 | 14,000.00 | 13,300.00 | 13,575.00 | 13,575.00 | -1.99% | 1,442,800 |
| Jan 21, 2026 | 14,000.00 | 14,000.00 | 13,450.00 | 13,850.00 | 13,850.00 | -0.54% | 1,280,200 |
| Jan 20, 2026 | 14,150.00 | 14,450.00 | 13,925.00 | 13,925.00 | 13,925.00 | -1.59% | 568,800 |
| Jan 19, 2026 | 13,525.00 | 14,700.00 | 13,300.00 | 14,150.00 | 14,150.00 | 4.62% | 1,921,100 |
| Jan 15, 2026 | 13,900.00 | 14,000.00 | 13,300.00 | 13,525.00 | 13,525.00 | -1.99% | 739,900 |
| Jan 14, 2026 | 13,100.00 | 14,175.00 | 12,850.00 | 13,800.00 | 13,800.00 | 6.36% | 5,759,900 |
| Jan 13, 2026 | 12,800.00 | 13,100.00 | 12,375.00 | 12,975.00 | 12,975.00 | 2.17% | 1,851,300 |
| Jan 12, 2026 | 12,850.00 | 13,100.00 | 12,100.00 | 12,700.00 | 12,700.00 | -2.31% | 1,509,100 |
| Jan 9, 2026 | 13,875.00 | 14,500.00 | 12,425.00 | 13,000.00 | 13,000.00 | -7.14% | 2,887,500 |
| Jan 8, 2026 | 12,275.00 | 14,250.00 | 11,725.00 | 14,000.00 | 14,000.00 | 15.70% | 6,558,500 |
| Jan 7, 2026 | 12,500.00 | 12,600.00 | 11,475.00 | 12,100.00 | 12,100.00 | -3.39% | 10,248,500 |
| Jan 6, 2026 | 11,900.00 | 12,925.00 | 11,850.00 | 12,525.00 | 12,525.00 | 5.25% | 3,176,500 |
| Jan 5, 2026 | 11,925.00 | 12,325.00 | 11,200.00 | 11,900.00 | 11,900.00 | -0.21% | 813,300 |
| Jan 2, 2026 | 12,700.00 | 12,850.00 | 11,800.00 | 11,925.00 | 11,925.00 | -1.04% | 760,100 |
| Dec 30, 2025 | 11,300.00 | 12,550.00 | 10,925.00 | 12,050.00 | 12,050.00 | 10.30% | 2,241,100 |
| Dec 29, 2025 | 10,050.00 | 11,000.00 | 10,050.00 | 10,925.00 | 10,925.00 | 7.11% | 758,600 |
| Dec 24, 2025 | 9,800.00 | 11,150.00 | 9,800.00 | 10,200.00 | 10,200.00 | 4.08% | 847,000 |
| Dec 23, 2025 | 10,125.00 | 10,125.00 | 9,525.00 | 9,800.00 | 9,800.00 | -3.21% | 1,213,300 |
| Dec 22, 2025 | 10,450.00 | 10,600.00 | 9,375.00 | 10,125.00 | 10,125.00 | -3.11% | 1,633,300 |
| Dec 19, 2025 | 10,900.00 | 11,475.00 | 10,350.00 | 10,450.00 | 10,450.00 | -4.13% | 1,101,100 |
| Dec 18, 2025 | 11,925.00 | 13,150.00 | 10,825.00 | 10,900.00 | 10,900.00 | -5.83% | 2,724,500 |
| Dec 17, 2025 | 10,650.00 | 12,775.00 | 10,500.00 | 11,575.00 | 11,575.00 | 8.69% | 3,821,800 |
| Dec 16, 2025 | 10,125.00 | 10,750.00 | 8,900.00 | 10,650.00 | 10,650.00 | 5.45% | 3,738,100 |
| Dec 15, 2025 | 11,850.00 | 12,050.00 | 10,000.00 | 10,100.00 | 10,100.00 | -10.82% | 2,589,500 |
| Dec 12, 2025 | 10,800.00 | 13,100.00 | 10,175.00 | 11,325.00 | 11,325.00 | -5.23% | 7,880,400 |
| Dec 11, 2025 | 15,500.00 | 16,725.00 | 11,950.00 | 11,950.00 | 11,950.00 | -14.95% | 8,062,800 |
| Dec 10, 2025 | 14,000.00 | 14,050.00 | 11,725.00 | 14,050.00 | 14,050.00 | 19.83% | 7,391,500 |
| Dec 9, 2025 | 11,725.00 | 11,725.00 | 11,725.00 | 11,725.00 | 11,725.00 | 9.84% | 1,871,200 |
| Dec 8, 2025 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | 9.77% | 638,800 |
| Dec 5, 2025 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 9.89% | 173,600 |
| Dec 4, 2025 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 9.94% | 250,200 |
| Dec 3, 2025 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 9.90% | 1,456,400 |
| Dec 2, 2025 | 7,325.00 | 7,325.00 | 7,325.00 | 7,325.00 | 7,325.00 | 9.74% | 456,000 |
| Dec 1, 2025 | 6,675.00 | 6,675.00 | 6,675.00 | 6,675.00 | 6,675.00 | 9.88% | 782,200 |
| Nov 14, 2025 | 6,000.00 | 6,075.00 | 5,450.00 | 6,075.00 | 6,075.00 | 19.70% | 6,923,300 |
| Nov 13, 2025 | 4,550.00 | 5,075.00 | 4,500.00 | 5,075.00 | 5,075.00 | 25.00% | 3,859,500 |
| Nov 12, 2025 | 4,060.00 | 4,060.00 | 3,220.00 | 4,060.00 | 4,060.00 | 24.92% | 9,566,700 |
| Nov 11, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 25.00% | 772,800 |