PT Mora Telematika Indonesia Tbk (IDX:MORA)
Indonesia · Delayed Price · Currency is IDR 376.00
-2.00 (-0.53%)
Aug 1, 2025, 3:47 PM WIB
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 406.00 | 488.00 | 406.00 | 464.00 | 464.00 | 14.85% | 37,100 |
| Jul 15, 2025 | 406.00 | 408.00 | 400.00 | 404.00 | 404.00 | -0.49% | 5,600 |
| Jul 14, 2025 | 404.00 | 408.00 | 404.00 | 406.00 | 406.00 | 0.50% | 5,300 |
| Jul 11, 2025 | 410.00 | 410.00 | 402.00 | 404.00 | 404.00 | -1.46% | 21,600 |
| Jul 10, 2025 | 414.00 | 414.00 | 402.00 | 410.00 | 410.00 | - | 8,700 |
| Jul 9, 2025 | 422.00 | 426.00 | 404.00 | 410.00 | 410.00 | -3.30% | 18,200 |
| Jul 8, 2025 | 426.00 | 430.00 | 422.00 | 424.00 | 424.00 | -0.47% | 10,800 |
| Jul 7, 2025 | 424.00 | 428.00 | 420.00 | 426.00 | 426.00 | 0.47% | 2,800 |
| Jul 4, 2025 | 422.00 | 426.00 | 416.00 | 424.00 | 424.00 | 0.47% | 41,400 |
| Jul 3, 2025 | 430.00 | 440.00 | 420.00 | 422.00 | 422.00 | - | 20,000 |
| Jul 2, 2025 | 424.00 | 448.00 | 418.00 | 422.00 | 422.00 | -3.65% | 6,100 |
| Jul 1, 2025 | 432.00 | 442.00 | 424.00 | 438.00 | 438.00 | 1.39% | 3,900 |
| Jun 30, 2025 | 418.00 | 440.00 | 414.00 | 432.00 | 432.00 | 2.37% | 9,100 |
| Jun 26, 2025 | 422.00 | 422.00 | 418.00 | 422.00 | 422.00 | 0.48% | 7,000 |
| Jun 25, 2025 | 418.00 | 420.00 | 414.00 | 420.00 | 420.00 | -0.47% | 4,900 |
| Jun 24, 2025 | 412.00 | 422.00 | 412.00 | 422.00 | 422.00 | 1.44% | 1,200 |
| Jun 23, 2025 | 410.00 | 416.00 | 408.00 | 416.00 | 416.00 | -1.89% | 21,300 |
| Jun 20, 2025 | 422.00 | 424.00 | 416.00 | 424.00 | 424.00 | 0.95% | 4,800 |
| Jun 19, 2025 | 420.00 | 420.00 | 414.00 | 420.00 | 420.00 | - | 19,600 |
| Jun 18, 2025 | 414.00 | 454.00 | 408.00 | 420.00 | 420.00 | 1.94% | 83,400 |
| Jun 17, 2025 | 442.00 | 442.00 | 412.00 | 412.00 | 412.00 | -6.79% | 14,200 |
| Jun 16, 2025 | 444.00 | 444.00 | 438.00 | 442.00 | 442.00 | -0.45% | 4,000 |
| Jun 13, 2025 | 470.00 | 470.00 | 436.00 | 444.00 | 444.00 | -6.33% | 21,300 |
| Jun 12, 2025 | 440.00 | 476.00 | 400.00 | 474.00 | 474.00 | 8.72% | 146,100 |
| Jun 11, 2025 | 444.00 | 484.00 | 428.00 | 436.00 | 436.00 | -1.80% | 145,200 |
| Jun 10, 2025 | 436.00 | 470.00 | 436.00 | 444.00 | 444.00 | 3.74% | 80,200 |
| Jun 5, 2025 | 414.00 | 462.00 | 412.00 | 428.00 | 428.00 | 3.38% | 88,200 |
| Jun 4, 2025 | 412.00 | 496.00 | 362.00 | 414.00 | 414.00 | 0.98% | 678,200 |
| Jun 3, 2025 | 418.00 | 432.00 | 410.00 | 410.00 | 410.00 | -0.49% | 7,400 |
| Jun 2, 2025 | 426.00 | 426.00 | 410.00 | 412.00 | 412.00 | -1.44% | 20,500 |
| May 28, 2025 | 428.00 | 428.00 | 416.00 | 418.00 | 418.00 | -2.34% | 7,400 |
| May 27, 2025 | 426.00 | 430.00 | 414.00 | 428.00 | 428.00 | 2.39% | 8,500 |
| May 26, 2025 | 422.00 | 446.00 | 412.00 | 418.00 | 418.00 | 1.46% | 18,500 |
| May 23, 2025 | 434.00 | 436.00 | 412.00 | 412.00 | 412.00 | -5.07% | 298,500 |
| May 22, 2025 | 418.00 | 438.00 | 400.00 | 434.00 | 434.00 | 4.33% | 136,300 |
| May 21, 2025 | 412.00 | 418.00 | 412.00 | 416.00 | 416.00 | -0.48% | 5,800 |
| May 20, 2025 | 420.00 | 420.00 | 410.00 | 418.00 | 418.00 | -0.95% | 32,800 |
| May 19, 2025 | 418.00 | 424.00 | 418.00 | 422.00 | 422.00 | 0.96% | 8,000 |