PT Mora Telematika Indonesia Tbk (IDX:MORA)
Indonesia · Delayed Price · Currency is IDR 5,375.00
-75.00 (-1.38%)
Sep 2, 2026, 11:59 AM WIB
IDX:MORA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 5,550.00 | 5,550.00 | 5,425.00 | 5,475.00 | - | -1.35% | 122,600 |
| 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 |
| Aug 20, 2026 | 5,175.00 | 5,600.00 | 5,150.00 | 5,200.00 | 5,200.00 | 0.97% | 616,100 |
| Aug 19, 2026 | 5,150.00 | 5,450.00 | 5,050.00 | 5,150.00 | 5,150.00 | 0.98% | 418,100 |
| Aug 18, 2026 | 5,300.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,100.00 | -2.86% | 228,000 |
| Aug 14, 2026 | 5,075.00 | 5,250.00 | 5,050.00 | 5,250.00 | 5,250.00 | 3.96% | 217,400 |
| Aug 13, 2026 | 5,025.00 | 5,150.00 | 5,000.00 | 5,050.00 | 5,050.00 | 0.50% | 170,000 |
| Aug 12, 2026 | 5,100.00 | 5,175.00 | 5,025.00 | 5,025.00 | 5,025.00 | -1.47% | 208,200 |
| Aug 11, 2026 | 5,250.00 | 5,250.00 | 5,000.00 | 5,100.00 | 5,100.00 | -1.92% | 340,600 |
| Aug 10, 2026 | 5,375.00 | 5,375.00 | 5,150.00 | 5,200.00 | 5,200.00 | -0.95% | 340,400 |
| Aug 7, 2026 | 5,250.00 | 5,475.00 | 5,225.00 | 5,250.00 | 5,250.00 | - | 802,500 |
| Aug 6, 2026 | 5,500.00 | 5,500.00 | 5,100.00 | 5,250.00 | 5,250.00 | -4.55% | 1,217,300 |
| Aug 5, 2026 | 6,225.00 | 6,225.00 | 5,500.00 | 5,500.00 | 5,500.00 | -11.29% | 1,182,800 |
| Aug 4, 2026 | 6,275.00 | 6,275.00 | 6,125.00 | 6,200.00 | 6,200.00 | -1.20% | 122,400 |
| Aug 3, 2026 | 6,225.00 | 6,300.00 | 6,200.00 | 6,275.00 | 6,275.00 | 0.40% | 111,000 |
| Jul 31, 2026 | 6,225.00 | 6,300.00 | 6,175.00 | 6,250.00 | 6,250.00 | 0.40% | 93,700 |
| Jul 30, 2026 | 6,175.00 | 6,300.00 | 6,125.00 | 6,225.00 | 6,225.00 | 0.81% | 105,300 |
| Jul 29, 2026 | 6,400.00 | 6,500.00 | 5,900.00 | 6,175.00 | 6,175.00 | -3.52% | 307,900 |
| Jul 28, 2026 | 6,575.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | -2.66% | 153,600 |
| Jul 27, 2026 | 6,650.00 | 6,800.00 | 6,450.00 | 6,575.00 | 6,575.00 | -0.38% | 266,300 |
| Jul 24, 2026 | 6,400.00 | 6,900.00 | 6,350.00 | 6,600.00 | 6,600.00 | 3.94% | 723,700 |
| Jul 23, 2026 | 6,400.00 | 6,600.00 | 6,325.00 | 6,350.00 | 6,350.00 | -0.78% | 285,800 |
| Jul 22, 2026 | 6,550.00 | 6,575.00 | 6,350.00 | 6,400.00 | 6,400.00 | -1.92% | 162,800 |
| Jul 21, 2026 | 6,325.00 | 6,650.00 | 6,275.00 | 6,525.00 | 6,525.00 | 3.16% | 536,200 |
| Jul 20, 2026 | 6,375.00 | 6,450.00 | 6,275.00 | 6,325.00 | 6,325.00 | -0.39% | 182,500 |
| Jul 17, 2026 | 6,450.00 | 6,475.00 | 6,325.00 | 6,350.00 | 6,350.00 | -1.55% | 185,800 |
| Jul 16, 2026 | 6,475.00 | 6,500.00 | 6,400.00 | 6,450.00 | 6,450.00 | -0.77% | 110,400 |
| Jul 15, 2026 | 6,475.00 | 6,525.00 | 6,225.00 | 6,500.00 | 6,500.00 | -0.38% | 447,700 |
| Jul 14, 2026 | 6,675.00 | 6,700.00 | 6,425.00 | 6,525.00 | 6,525.00 | - | 293,800 |
| Jul 13, 2026 | 6,300.00 | 7,000.00 | 6,300.00 | 6,525.00 | 6,525.00 | 3.57% | 842,400 |
| Jul 10, 2026 | 6,450.00 | 6,550.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.56% | 132,500 |
| Jul 9, 2026 | 6,525.00 | 6,525.00 | 6,275.00 | 6,400.00 | 6,400.00 | -1.54% | 232,700 |
| Jul 8, 2026 | 6,625.00 | 6,625.00 | 6,375.00 | 6,500.00 | 6,500.00 | -2.26% | 349,700 |
| Jul 7, 2026 | 6,675.00 | 6,750.00 | 6,500.00 | 6,650.00 | 6,650.00 | - | 158,800 |
| Jul 6, 2026 | 6,750.00 | 6,775.00 | 6,500.00 | 6,650.00 | 6,650.00 | 0.38% | 232,800 |
| Jul 3, 2026 | 6,600.00 | 6,900.00 | 6,600.00 | 6,625.00 | 6,625.00 | 0.38% | 194,200 |
| Jul 2, 2026 | 6,975.00 | 7,100.00 | 6,600.00 | 6,600.00 | 6,600.00 | -5.04% | 531,200 |
| Jul 1, 2026 | 6,900.00 | 7,275.00 | 6,900.00 | 6,950.00 | 6,950.00 | 0.72% | 247,100 |
| Jun 30, 2026 | 7,450.00 | 7,450.00 | 6,900.00 | 6,900.00 | 6,900.00 | -7.38% | 283,400 |
| Jun 29, 2026 | 7,575.00 | 7,900.00 | 7,250.00 | 7,450.00 | 7,450.00 | -1.65% | 222,600 |
| Jun 26, 2026 | 7,875.00 | 8,200.00 | 7,200.00 | 7,575.00 | 7,575.00 | -3.50% | 867,800 |
| Jun 25, 2026 | 6,800.00 | 7,925.00 | 6,600.00 | 7,850.00 | 7,850.00 | 16.30% | 1,072,900 |
| Jun 24, 2026 | 7,800.00 | 7,850.00 | 6,700.00 | 6,750.00 | 6,750.00 | -11.76% | 531,200 |
| Jun 23, 2026 | 7,625.00 | 8,350.00 | 7,500.00 | 7,650.00 | 7,650.00 | 0.33% | 543,400 |
| Jun 22, 2026 | 8,125.00 | 9,350.00 | 7,500.00 | 7,625.00 | 7,625.00 | -2.24% | 3,560,000 |