PT Mora Telematika Indonesia Tbk (IDX:MORA)
Indonesia · Delayed Price · Currency is IDR 2,270.00
-170.00 (-6.97%)
Oct 30, 2026, 4:00 PM WIB
IDX:MORA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | -6.97% | 46,200 |
| Oct 29, 2026 | 2,570.00 | 2,570.00 | 2,440.00 | 2,440.00 | 2,440.00 | -6.87% | 104,300 |
| Oct 28, 2026 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | -6.76% | 81,800 |
| Oct 27, 2026 | 2,810.00 | 2,900.00 | 2,810.00 | 2,810.00 | 2,810.00 | -6.95% | 517,300 |
| Oct 26, 2026 | 3,200.00 | 3,250.00 | 3,020.00 | 3,020.00 | 3,020.00 | -6.79% | 325,100 |
| Oct 23, 2026 | 3,000.00 | 3,420.00 | 3,000.00 | 3,240.00 | 3,240.00 | 9.46% | 494,000 |
| Oct 22, 2026 | 3,320.00 | 3,320.00 | 2,960.00 | 2,960.00 | 2,960.00 | -6.92% | 550,800 |
| Oct 21, 2026 | 3,380.00 | 3,390.00 | 3,160.00 | 3,180.00 | 3,180.00 | -6.19% | 351,500 |
| Oct 20, 2026 | 3,390.00 | 3,580.00 | 3,390.00 | 3,390.00 | 3,390.00 | -6.87% | 479,200 |
| Oct 19, 2026 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | -6.91% | 26,100 |
| Oct 16, 2026 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | -14.81% | 159,500 |
| Oct 15, 2026 | 4,730.00 | 4,940.00 | 4,540.00 | 4,590.00 | 4,590.00 | -2.34% | 62,300 |
| Oct 14, 2026 | 4,610.00 | 4,880.00 | 4,570.00 | 4,700.00 | 4,700.00 | 1.29% | 70,800 |
| Oct 13, 2026 | 4,640.00 | 4,680.00 | 4,550.00 | 4,640.00 | 4,640.00 | 0.65% | 36,700 |
| Oct 12, 2026 | 4,930.00 | 5,100.00 | 4,600.00 | 4,610.00 | 4,610.00 | -7.62% | 152,000 |
| Oct 9, 2026 | 4,840.00 | 5,100.00 | 4,600.00 | 4,990.00 | 4,990.00 | 2.89% | 84,700 |
| Oct 8, 2026 | 4,960.00 | 4,960.00 | 4,760.00 | 4,850.00 | 4,850.00 | -2.61% | 64,400 |
| Oct 7, 2026 | 5,050.00 | 5,100.00 | 4,900.00 | 4,980.00 | 4,980.00 | -2.35% | 99,000 |
| Oct 6, 2026 | 4,730.00 | 5,250.00 | 4,390.00 | 5,100.00 | 5,100.00 | 7.82% | 502,400 |
| Oct 5, 2026 | 4,460.00 | 4,800.00 | 4,100.00 | 4,730.00 | 4,730.00 | 6.05% | 219,000 |
| Oct 2, 2026 | 4,650.00 | 4,650.00 | 4,340.00 | 4,460.00 | 4,460.00 | -4.09% | 98,700 |
| Oct 1, 2026 | 4,660.00 | 4,700.00 | 4,490.00 | 4,650.00 | 4,650.00 | 0.87% | 49,800 |
| Sep 30, 2026 | 4,560.00 | 4,900.00 | 4,520.00 | 4,610.00 | 4,610.00 | 1.99% | 120,600 |
| Sep 29, 2026 | 4,540.00 | 4,600.00 | 4,420.00 | 4,520.00 | 4,520.00 | -0.66% | 88,600 |
| Sep 28, 2026 | 4,770.00 | 4,770.00 | 4,480.00 | 4,550.00 | 4,550.00 | -5.01% | 235,400 |
| Sep 25, 2026 | 5,000.00 | 5,000.00 | 4,770.00 | 4,790.00 | 4,790.00 | -4.20% | 125,500 |
| Sep 24, 2026 | 5,100.00 | 5,150.00 | 4,850.00 | 5,000.00 | 5,000.00 | - | 240,900 |
| Sep 23, 2026 | 4,800.00 | 5,000.00 | 4,760.00 | 5,000.00 | 5,000.00 | 4.17% | 149,600 |
| Sep 22, 2026 | 4,900.00 | 4,940.00 | 4,790.00 | 4,800.00 | 4,800.00 | -2.04% | 298,200 |
| Sep 21, 2026 | 4,890.00 | 4,980.00 | 4,850.00 | 4,900.00 | 4,900.00 | 1.03% | 142,700 |
| Sep 18, 2026 | 5,125.00 | 5,150.00 | 4,850.00 | 4,850.00 | 4,850.00 | -5.37% | 360,500 |
| Sep 17, 2026 | 5,150.00 | 5,200.00 | 5,050.00 | 5,125.00 | 5,125.00 | 0.49% | 118,900 |
| Sep 16, 2026 | 5,125.00 | 5,200.00 | 5,050.00 | 5,100.00 | 5,100.00 | - | 99,600 |
| Sep 15, 2026 | 5,050.00 | 5,175.00 | 5,050.00 | 5,100.00 | 5,100.00 | 0.99% | 75,800 |
| Sep 14, 2026 | 5,175.00 | 5,225.00 | 4,970.00 | 5,050.00 | 5,050.00 | -2.42% | 273,000 |
| Sep 11, 2026 | 5,300.00 | 5,325.00 | 5,125.00 | 5,175.00 | 5,175.00 | -2.82% | 166,000 |
| Sep 10, 2026 | 5,425.00 | 5,425.00 | 5,300.00 | 5,325.00 | 5,325.00 | -1.39% | 236,800 |
| Sep 9, 2026 | 5,450.00 | 5,575.00 | 5,400.00 | 5,400.00 | 5,400.00 | -0.46% | 172,900 |
| Sep 8, 2026 | 5,450.00 | 5,550.00 | 5,350.00 | 5,425.00 | 5,425.00 | -0.46% | 262,900 |
| Sep 7, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,450.00 | 5,450.00 | 0.93% | 253,200 |
| Sep 4, 2026 | 5,500.00 | 5,500.00 | 5,325.00 | 5,400.00 | 5,400.00 | - | 134,300 |
| Sep 3, 2026 | 5,575.00 | 5,575.00 | 5,325.00 | 5,400.00 | 5,400.00 | - | 235,600 |
| Sep 2, 2026 | 5,500.00 | 5,650.00 | 5,300.00 | 5,400.00 | 5,400.00 | -0.92% | 696,800 |
| Sep 1, 2026 | 5,550.00 | 5,550.00 | 5,350.00 | 5,450.00 | 5,450.00 | -1.80% | 284,700 |
| Aug 31, 2026 | 5,650.00 | 5,650.00 | 5,425.00 | 5,550.00 | 5,550.00 | -0.89% | 381,400 |
| Aug 28, 2026 | 5,300.00 | 6,175.00 | 5,225.00 | 5,600.00 | 5,600.00 | 5.66% | 3,789,700 |
| Aug 27, 2026 | 5,025.00 | 5,425.00 | 5,000.00 | 5,300.00 | 5,300.00 | 2.91% | 441,900 |
| Aug 26, 2026 | 5,375.00 | 5,375.00 | 5,150.00 | 5,150.00 | 5,150.00 | -3.74% | 287,500 |
| Aug 24, 2026 | 5,250.00 | 5,400.00 | 5,225.00 | 5,350.00 | 5,350.00 | 1.90% | 255,900 |
| Aug 21, 2026 | 5,225.00 | 5,300.00 | 5,200.00 | 5,250.00 | 5,250.00 | 0.96% | 146,800 |