PT Mora Telematika Indonesia Tbk (IDX:MORA)
Indonesia · Delayed Price · Currency is IDR 10,200
+400 (4.08%)
At close: Dec 24, 2025
IDX:MORA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 9.70% | 859,400 |
| Nov 7, 2025 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 9.72% | 2,940,500 |
| Nov 6, 2025 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 9.92% | 106,800 |
| Nov 5, 2025 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 9.78% | 909,700 |
| Nov 4, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 9.82% | 361,600 |
| Nov 3, 2025 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 9.76% | 561,500 |
| Oct 31, 2025 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 10.00% | 1,623,400 |
| Oct 21, 2025 | 1,080.00 | 1,350.00 | 1,065.00 | 1,350.00 | 1,350.00 | 25.00% | 6,073,600 |
| Oct 20, 2025 | 1,115.00 | 1,120.00 | 955.00 | 1,080.00 | 1,080.00 | -3.57% | 4,228,300 |
| Oct 17, 2025 | 1,165.00 | 1,250.00 | 1,100.00 | 1,120.00 | 1,120.00 | -2.61% | 3,745,400 |
| Oct 16, 2025 | 1,020.00 | 1,265.00 | 1,020.00 | 1,150.00 | 1,150.00 | 13.30% | 9,050,500 |
| Oct 14, 2025 | 860.00 | 1,075.00 | 840.00 | 1,015.00 | 1,015.00 | 18.02% | 5,860,000 |
| Oct 13, 2025 | 950.00 | 955.00 | 850.00 | 860.00 | 860.00 | -5.49% | 4,863,400 |
| Oct 10, 2025 | 910.00 | 910.00 | 770.00 | 910.00 | 910.00 | 24.66% | 22,325,700 |
| Oct 9, 2025 | 650.00 | 730.00 | 650.00 | 730.00 | 730.00 | 24.79% | 4,890,900 |
| Oct 8, 2025 | 498.00 | 585.00 | 476.00 | 585.00 | 585.00 | 25.00% | 5,357,700 |
| Oct 7, 2025 | 442.00 | 468.00 | 440.00 | 468.00 | 468.00 | 6.36% | 662,400 |
| Oct 6, 2025 | 444.00 | 448.00 | 426.00 | 440.00 | 440.00 | -0.90% | 442,600 |
| Oct 3, 2025 | 430.00 | 448.00 | 428.00 | 444.00 | 444.00 | 1.83% | 796,800 |
| Oct 2, 2025 | 444.00 | 446.00 | 436.00 | 436.00 | 436.00 | -0.91% | 159,500 |
| Oct 1, 2025 | 434.00 | 442.00 | 434.00 | 440.00 | 440.00 | 1.85% | 130,000 |
| Sep 30, 2025 | 430.00 | 438.00 | 426.00 | 432.00 | 432.00 | 0.47% | 167,900 |
| Sep 29, 2025 | 426.00 | 434.00 | 420.00 | 430.00 | 430.00 | 2.38% | 58,100 |
| 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 |