PT Mora Telematika Indonesia Tbk (IDX:MORA)
Indonesia · Delayed Price · Currency is IDR 4,710.00
-40.00 (-0.84%)
Apr 30, 2026, 4:07 PM WIB
IDX:MORA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4,750.00 | 4,750.00 | 4,500.00 | 4,710.00 | 4,710.00 | -0.84% | 595,800 |
| Apr 29, 2026 | 4,970.00 | 5,025.00 | 4,710.00 | 4,750.00 | 4,750.00 | -4.43% | 762,700 |
| Apr 28, 2026 | 5,050.00 | 5,250.00 | 4,760.00 | 4,970.00 | 4,970.00 | -0.60% | 791,200 |
| Apr 27, 2026 | 5,450.00 | 5,450.00 | 5,000.00 | 5,000.00 | 5,000.00 | -4.31% | 727,300 |
| Apr 24, 2026 | 5,525.00 | 5,625.00 | 5,100.00 | 5,225.00 | 5,225.00 | -6.70% | 837,200 |
| Apr 23, 2026 | 5,700.00 | 6,300.00 | 5,525.00 | 5,600.00 | 5,600.00 | 0.90% | 2,708,200 |
| Apr 22, 2026 | 5,200.00 | 5,575.00 | 5,025.00 | 5,550.00 | 5,550.00 | 6.22% | 1,313,100 |
| Apr 21, 2026 | 5,625.00 | 5,625.00 | 5,200.00 | 5,225.00 | 5,225.00 | -7.11% | 747,700 |
| Apr 20, 2026 | 6,000.00 | 6,000.00 | 5,425.00 | 5,625.00 | 5,625.00 | -0.88% | 1,006,000 |
| Apr 17, 2026 | 5,975.00 | 6,150.00 | 5,550.00 | 5,675.00 | 5,675.00 | 0.89% | 1,777,500 |
| Apr 16, 2026 | 5,900.00 | 6,025.00 | 5,450.00 | 5,625.00 | 5,625.00 | -1.32% | 1,130,200 |
| Apr 15, 2026 | 5,900.00 | 6,625.00 | 5,500.00 | 5,700.00 | 5,700.00 | -0.44% | 4,552,600 |
| Apr 14, 2026 | 4,680.00 | 5,725.00 | 4,650.00 | 5,725.00 | 5,725.00 | 25.00% | 4,134,600 |
| Apr 13, 2026 | 4,670.00 | 4,670.00 | 4,450.00 | 4,580.00 | 4,580.00 | -2.97% | 510,800 |
| Apr 10, 2026 | 4,490.00 | 5,100.00 | 4,450.00 | 4,720.00 | 4,720.00 | 6.55% | 735,500 |
| Apr 9, 2026 | 4,360.00 | 4,530.00 | 4,010.00 | 4,430.00 | 4,430.00 | 1.84% | 537,400 |
| Apr 8, 2026 | 3,920.00 | 4,400.00 | 3,750.00 | 4,350.00 | 4,350.00 | 12.99% | 784,600 |
| Apr 7, 2026 | 4,180.00 | 4,200.00 | 3,800.00 | 3,850.00 | 3,850.00 | 1.32% | 277,500 |
| Apr 6, 2026 | 4,090.00 | 4,090.00 | 3,650.00 | 3,800.00 | 3,800.00 | -7.09% | 387,300 |
| Apr 2, 2026 | 4,580.00 | 4,580.00 | 4,000.00 | 4,090.00 | 4,090.00 | -10.70% | 664,400 |
| Apr 1, 2026 | 4,360.00 | 4,640.00 | 4,360.00 | 4,580.00 | 4,580.00 | 5.53% | 267,500 |
| Mar 31, 2026 | 4,430.00 | 4,590.00 | 4,290.00 | 4,340.00 | 4,340.00 | -0.91% | 258,400 |
| Mar 30, 2026 | 4,640.00 | 4,700.00 | 4,230.00 | 4,380.00 | 4,380.00 | -4.78% | 406,300 |
| Mar 27, 2026 | 4,670.00 | 4,680.00 | 4,510.00 | 4,600.00 | 4,600.00 | -1.50% | 193,800 |
| Mar 26, 2026 | 4,680.00 | 4,880.00 | 4,550.00 | 4,670.00 | 4,670.00 | -0.21% | 255,000 |
| Mar 25, 2026 | 4,540.00 | 4,990.00 | 4,100.00 | 4,680.00 | 4,680.00 | 3.08% | 447,500 |
| Mar 17, 2026 | 4,670.00 | 4,840.00 | 4,480.00 | 4,540.00 | 4,540.00 | -1.73% | 369,200 |
| Mar 16, 2026 | 4,600.00 | 4,730.00 | 4,200.00 | 4,620.00 | 4,620.00 | 3.13% | 479,600 |
| Mar 13, 2026 | 5,250.00 | 5,250.00 | 4,480.00 | 4,480.00 | 4,480.00 | -14.67% | 1,375,800 |
| Mar 12, 2026 | 5,825.00 | 5,825.00 | 5,150.00 | 5,250.00 | 5,250.00 | -6.67% | 978,100 |
| Mar 11, 2026 | 6,075.00 | 6,650.00 | 5,600.00 | 5,625.00 | 5,625.00 | -7.02% | 5,921,400 |
| Mar 10, 2026 | 6,225.00 | 6,325.00 | 5,775.00 | 6,050.00 | 6,050.00 | -1.63% | 24,026,300 |
| Mar 9, 2026 | 5,300.00 | 6,250.00 | 4,850.00 | 6,150.00 | 6,150.00 | 8.85% | 26,059,000 |
| Mar 6, 2026 | 6,375.00 | 6,400.00 | 5,575.00 | 5,650.00 | 5,650.00 | -9.24% | 13,677,000 |
| Mar 5, 2026 | 5,525.00 | 6,225.00 | 5,525.00 | 6,225.00 | 6,225.00 | 13.18% | 27,585,900 |
| Mar 4, 2026 | 5,625.00 | 5,750.00 | 5,100.00 | 5,500.00 | 5,500.00 | -5.98% | 17,698,700 |
| Mar 3, 2026 | 6,100.00 | 6,100.00 | 5,600.00 | 5,850.00 | 5,850.00 | -4.10% | 15,615,800 |
| Mar 2, 2026 | 5,950.00 | 6,350.00 | 5,600.00 | 6,100.00 | 6,100.00 | -2.40% | 25,772,700 |
| Feb 27, 2026 | 6,200.00 | 6,325.00 | 6,000.00 | 6,250.00 | 6,250.00 | - | 5,665,300 |
| Feb 26, 2026 | 6,500.00 | 6,525.00 | 6,100.00 | 6,250.00 | 6,250.00 | -4.21% | 10,163,300 |
| Feb 25, 2026 | 6,550.00 | 6,825.00 | 6,350.00 | 6,525.00 | 6,525.00 | -0.38% | 8,377,600 |
| Feb 24, 2026 | 7,150.00 | 7,200.00 | 6,550.00 | 6,550.00 | 6,550.00 | -7.75% | 6,974,100 |
| Feb 23, 2026 | 7,400.00 | 7,475.00 | 6,850.00 | 7,100.00 | 7,100.00 | -4.05% | 9,316,900 |
| Feb 20, 2026 | 7,650.00 | 7,900.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 7,469,400 |
| Feb 19, 2026 | 7,900.00 | 7,900.00 | 7,300.00 | 7,500.00 | 7,500.00 | -2.60% | 1,425,400 |
| Feb 18, 2026 | 6,900.00 | 7,900.00 | 6,700.00 | 7,700.00 | 7,700.00 | 12.00% | 1,940,600 |
| Feb 13, 2026 | 6,875.00 | 7,150.00 | 6,625.00 | 6,875.00 | 6,875.00 | - | 1,144,500 |
| Feb 12, 2026 | 7,250.00 | 7,300.00 | 6,550.00 | 6,875.00 | 6,875.00 | -2.14% | 1,827,200 |
| Feb 11, 2026 | 6,225.00 | 7,325.00 | 6,225.00 | 7,025.00 | 7,025.00 | 14.23% | 2,755,000 |
| Feb 10, 2026 | 5,900.00 | 6,250.00 | 5,550.00 | 6,150.00 | 6,150.00 | 4.68% | 1,632,800 |