PT Mora Telematika Indonesia Tbk (IDX:MORA)
Indonesia · Delayed Price · Currency is IDR 6,700.00
+200.00 (3.08%)
May 22, 2026, 4:04 PM WIB
IDX:MORA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6,550.00 | 7,100.00 | 6,300.00 | 6,700.00 | 6,700.00 | 3.08% | 926,100 |
| May 21, 2026 | 8,475.00 | 8,475.00 | 6,125.00 | 6,500.00 | 6,500.00 | -8.77% | 2,895,200 |
| May 20, 2026 | 5,950.00 | 7,125.00 | 5,600.00 | 7,125.00 | 7,125.00 | 19.75% | 2,442,300 |
| May 19, 2026 | 6,750.00 | 6,775.00 | 5,600.00 | 5,950.00 | 5,950.00 | -9.51% | 1,256,800 |
| May 18, 2026 | 6,850.00 | 6,900.00 | 5,925.00 | 6,575.00 | 6,575.00 | -4.36% | 1,031,600 |
| May 13, 2026 | 6,600.00 | 7,350.00 | 6,575.00 | 6,875.00 | 6,875.00 | -10.13% | 1,505,400 |
| May 12, 2026 | 10,350.00 | 10,400.00 | 7,650.00 | 7,650.00 | 7,650.00 | -15.00% | 2,410,700 |
| May 11, 2026 | 7,600.00 | 9,000.00 | 7,600.00 | 9,000.00 | 9,000.00 | 20.00% | 2,914,900 |
| May 8, 2026 | 6,875.00 | 7,500.00 | 6,500.00 | 7,500.00 | 7,500.00 | 20.00% | 9,147,700 |
| May 7, 2026 | 5,350.00 | 6,250.00 | 5,125.00 | 6,250.00 | 6,250.00 | 19.62% | 5,179,400 |
| May 6, 2026 | 4,900.00 | 5,650.00 | 4,850.00 | 5,225.00 | 5,225.00 | 7.51% | 768,200 |
| May 5, 2026 | 4,850.00 | 4,930.00 | 4,700.00 | 4,860.00 | 4,860.00 | 0.21% | 150,300 |
| May 4, 2026 | 4,820.00 | 4,910.00 | 4,670.00 | 4,850.00 | 4,850.00 | 2.97% | 244,800 |
| 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% | 195,800 |
| 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 |