PT Mora Telematika Indonesia Tbk (IDX:MORA)
Indonesia
· Delayed Price · Currency is IDR 9,725.00
+875.00 (9.89%)
At close: Dec 5, 2025
IDX:MORA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | - | 9.89% | 97,100 |
| Dec 4, 2025 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 9.94% | 250,200 |
| Dec 3, 2025 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 9.90% | 1,456,400 |
| Dec 2, 2025 | 7,325.00 | 7,325.00 | 7,325.00 | 7,325.00 | 7,325.00 | 9.74% | 456,000 |
| Dec 1, 2025 | 6,675.00 | 6,675.00 | 6,675.00 | 6,675.00 | 6,675.00 | 9.88% | 782,200 |
| Nov 14, 2025 | 6,000.00 | 6,075.00 | 5,450.00 | 6,075.00 | 6,075.00 | 19.70% | 6,923,300 |
| Nov 13, 2025 | 4,550.00 | 5,075.00 | 4,500.00 | 5,075.00 | 5,075.00 | 25.00% | 3,859,500 |
| Nov 12, 2025 | 4,060.00 | 4,060.00 | 3,220.00 | 4,060.00 | 4,060.00 | 24.92% | 9,566,700 |
| Nov 11, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 25.00% | 772,800 |
| Nov 10, 2025 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 9.70% | 859,400 |
| Nov 7, 2025 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 9.72% | 2,940,500 |
| Nov 6, 2025 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 9.92% | 106,800 |
| Nov 5, 2025 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 9.78% | 909,700 |
| Nov 4, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 9.82% | 361,600 |
| Nov 3, 2025 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 9.76% | 561,500 |
| Oct 31, 2025 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 10.00% | 1,623,400 |
| Oct 21, 2025 | 1,080.00 | 1,350.00 | 1,065.00 | 1,350.00 | 1,350.00 | 25.00% | 6,073,600 |
| Oct 20, 2025 | 1,115.00 | 1,120.00 | 955.00 | 1,080.00 | 1,080.00 | -3.57% | 4,228,300 |
| Oct 17, 2025 | 1,165.00 | 1,250.00 | 1,100.00 | 1,120.00 | 1,120.00 | -2.61% | 3,745,400 |
| Oct 16, 2025 | 1,020.00 | 1,265.00 | 1,020.00 | 1,150.00 | 1,150.00 | 13.30% | 9,050,500 |
| Oct 14, 2025 | 860.00 | 1,075.00 | 840.00 | 1,015.00 | 1,015.00 | 18.02% | 5,860,000 |
| Oct 13, 2025 | 950.00 | 955.00 | 850.00 | 860.00 | 860.00 | -5.49% | 4,863,400 |
| Oct 10, 2025 | 910.00 | 910.00 | 770.00 | 910.00 | 910.00 | 24.66% | 22,325,700 |
| Oct 9, 2025 | 650.00 | 730.00 | 650.00 | 730.00 | 730.00 | 24.79% | 4,890,900 |
| Oct 8, 2025 | 498.00 | 585.00 | 476.00 | 585.00 | 585.00 | 25.00% | 5,357,700 |
| Oct 7, 2025 | 442.00 | 468.00 | 440.00 | 468.00 | 468.00 | 6.36% | 662,400 |
| Oct 6, 2025 | 444.00 | 448.00 | 426.00 | 440.00 | 440.00 | -0.90% | 442,600 |
| Oct 3, 2025 | 430.00 | 448.00 | 428.00 | 444.00 | 444.00 | 1.83% | 796,800 |
| Oct 2, 2025 | 444.00 | 446.00 | 436.00 | 436.00 | 436.00 | -0.91% | 159,500 |
| Oct 1, 2025 | 434.00 | 442.00 | 434.00 | 440.00 | 440.00 | 1.85% | 130,000 |
| Sep 30, 2025 | 430.00 | 438.00 | 426.00 | 432.00 | 432.00 | 0.47% | 167,900 |
| Sep 29, 2025 | 426.00 | 434.00 | 420.00 | 430.00 | 430.00 | 2.38% | 58,100 |
| Sep 26, 2025 | 428.00 | 428.00 | 420.00 | 420.00 | 420.00 | -1.87% | 87,300 |
| Sep 25, 2025 | 426.00 | 432.00 | 418.00 | 428.00 | 428.00 | 0.94% | 53,200 |
| Sep 24, 2025 | 440.00 | 440.00 | 420.00 | 424.00 | 424.00 | -3.64% | 75,500 |
| Sep 23, 2025 | 424.00 | 456.00 | 420.00 | 440.00 | 440.00 | 3.77% | 682,200 |
| Sep 22, 2025 | 430.00 | 434.00 | 414.00 | 424.00 | 424.00 | -1.40% | 58,500 |
| Sep 19, 2025 | 426.00 | 436.00 | 422.00 | 430.00 | 430.00 | 0.94% | 43,300 |
| Sep 18, 2025 | 438.00 | 438.00 | 424.00 | 426.00 | 426.00 | -1.39% | 67,000 |
| Sep 17, 2025 | 440.00 | 440.00 | 430.00 | 432.00 | 432.00 | -1.37% | 81,400 |
| Sep 16, 2025 | 440.00 | 440.00 | 434.00 | 438.00 | 438.00 | -0.45% | 9,200 |
| Sep 15, 2025 | 432.00 | 454.00 | 424.00 | 440.00 | 440.00 | 1.38% | 580,700 |
| Sep 12, 2025 | 422.00 | 436.00 | 422.00 | 434.00 | 434.00 | 0.46% | 22,000 |
| Sep 11, 2025 | 430.00 | 440.00 | 420.00 | 432.00 | 432.00 | - | 146,100 |
| Sep 10, 2025 | 440.00 | 440.00 | 430.00 | 432.00 | 432.00 | -0.92% | 38,600 |
| Sep 9, 2025 | 426.00 | 440.00 | 416.00 | 436.00 | 436.00 | 1.40% | 80,700 |
| Sep 8, 2025 | 438.00 | 450.00 | 430.00 | 430.00 | 430.00 | -2.27% | 175,600 |
| Sep 4, 2025 | 440.00 | 460.00 | 432.00 | 440.00 | 440.00 | - | 77,700 |
| Sep 3, 2025 | 466.00 | 466.00 | 430.00 | 440.00 | 440.00 | -5.98% | 382,600 |
| Sep 2, 2025 | 456.00 | 468.00 | 446.00 | 468.00 | 468.00 | 2.63% | 166,600 |
| Sep 1, 2025 | 450.00 | 458.00 | 424.00 | 456.00 | 456.00 | -3.39% | 165,000 |
| Aug 29, 2025 | 476.00 | 476.00 | 424.00 | 472.00 | 472.00 | -0.84% | 667,000 |
| Aug 28, 2025 | 450.00 | 480.00 | 450.00 | 476.00 | 476.00 | 6.73% | 841,300 |
| Aug 27, 2025 | 420.00 | 474.00 | 414.00 | 446.00 | 446.00 | 8.25% | 1,001,600 |
| Aug 26, 2025 | 416.00 | 416.00 | 402.00 | 412.00 | 412.00 | -0.48% | 86,000 |
| Aug 25, 2025 | 404.00 | 418.00 | 404.00 | 414.00 | 414.00 | 2.99% | 114,800 |
| Aug 22, 2025 | 410.00 | 412.00 | 398.00 | 402.00 | 402.00 | -1.47% | 372,400 |
| Aug 21, 2025 | 418.00 | 428.00 | 408.00 | 408.00 | 408.00 | -3.77% | 476,300 |
| Aug 20, 2025 | 422.00 | 446.00 | 410.00 | 424.00 | 424.00 | 0.47% | 1,205,900 |
| Aug 19, 2025 | 394.00 | 460.00 | 394.00 | 422.00 | 422.00 | 7.11% | 1,014,900 |
| Aug 15, 2025 | 388.00 | 400.00 | 388.00 | 394.00 | 394.00 | 1.03% | 191,200 |
| Aug 14, 2025 | 390.00 | 396.00 | 386.00 | 390.00 | 390.00 | - | 31,400 |
| Aug 13, 2025 | 390.00 | 398.00 | 390.00 | 390.00 | 390.00 | - | 89,700 |
| Aug 12, 2025 | 378.00 | 396.00 | 376.00 | 390.00 | 390.00 | 2.63% | 512,800 |
| Aug 11, 2025 | 378.00 | 380.00 | 378.00 | 380.00 | 380.00 | 0.53% | 100,000 |
| Aug 8, 2025 | 378.00 | 380.00 | 374.00 | 378.00 | 378.00 | -0.53% | 387,400 |
| Aug 7, 2025 | 380.00 | 384.00 | 376.00 | 380.00 | 380.00 | - | 156,500 |
| Aug 6, 2025 | 384.00 | 384.00 | 378.00 | 380.00 | 380.00 | - | 86,500 |
| Aug 5, 2025 | 382.00 | 384.00 | 378.00 | 380.00 | 380.00 | -0.52% | 80,900 |
| Aug 4, 2025 | 374.00 | 382.00 | 372.00 | 382.00 | 382.00 | 1.60% | 325,500 |
| 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% | 36,400 |
| 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 | - | 19,800 |
| 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 |