Price History - MORA

Kembali ke Company
Ticker: MORA
Company: PT Ekamas Mora Republik Tbk
Date Open High Low Close Volume Value
04-Aug-2026 6,275.00 6,275.00 6,125.00 6,200.00 122,400 0
03-Aug-2026 6,225.00 6,300.00 6,200.00 6,275.00 111,000 0
31-Jul-2026 6,225.00 6,300.00 6,175.00 6,250.00 93,700 0
30-Jul-2026 6,175.00 6,300.00 6,125.00 6,225.00 105,300 0
29-Jul-2026 6,400.00 6,500.00 5,900.00 6,175.00 307,900 0
28-Jul-2026 6,575.00 6,600.00 6,400.00 6,400.00 153,600 0
27-Jul-2026 6,650.00 6,800.00 6,450.00 6,575.00 266,300 0
24-Jul-2026 6,400.00 6,900.00 6,350.00 6,600.00 723,700 0
23-Jul-2026 6,400.00 6,600.00 6,325.00 6,350.00 285,800 0
22-Jul-2026 6,550.00 6,575.00 6,350.00 6,400.00 162,800 0
21-Jul-2026 6,325.00 6,650.00 6,275.00 6,525.00 536,200 0
20-Jul-2026 6,375.00 6,450.00 6,275.00 6,325.00 182,500 0
17-Jul-2026 6,450.00 6,475.00 6,325.00 6,350.00 185,800 0
16-Jul-2026 6,475.00 6,500.00 6,400.00 6,450.00 110,400 0
15-Jul-2026 6,475.00 6,525.00 6,225.00 6,500.00 447,700 0
14-Jul-2026 6,675.00 6,700.00 6,425.00 6,525.00 293,800 0
13-Jul-2026 6,300.00 7,000.00 6,300.00 6,525.00 842,400 0
10-Jul-2026 6,450.00 6,550.00 6,300.00 6,300.00 132,500 0
09-Jul-2026 6,525.00 6,525.00 6,275.00 6,400.00 232,700 0
08-Jul-2026 6,625.00 6,625.00 6,375.00 6,500.00 349,700 0
07-Jul-2026 6,675.00 6,750.00 6,500.00 6,650.00 158,800 0
06-Jul-2026 6,750.00 6,775.00 6,500.00 6,650.00 232,800 0
03-Jul-2026 6,600.00 6,900.00 6,600.00 6,625.00 194,200 0
02-Jul-2026 6,975.00 7,100.00 6,600.00 6,600.00 531,200 0
01-Jul-2026 6,900.00 7,275.00 6,900.00 6,950.00 247,100 0
30-Jun-2026 7,450.00 7,450.00 6,900.00 6,900.00 283,400 0
29-Jun-2026 7,575.00 7,900.00 7,250.00 7,450.00 222,600 0
26-Jun-2026 7,875.00 8,200.00 7,200.00 7,575.00 867,800 0
25-Jun-2026 6,800.00 7,925.00 6,600.00 7,850.00 1,072,900 0
24-Jun-2026 7,800.00 7,850.00 6,700.00 6,750.00 531,200 0
23-Jun-2026 7,625.00 8,350.00 7,500.00 7,650.00 543,400 0
22-Jun-2026 8,125.00 9,350.00 7,500.00 7,625.00 3,560,000 0
19-Jun-2026 6,550.00 7,800.00 6,425.00 7,800.00 2,460,200 0
18-Jun-2026 6,800.00 6,800.00 6,400.00 6,500.00 232,400 0
17-Jun-2026 7,075.00 7,075.00 6,525.00 6,825.00 638,800 0
15-Jun-2026 6,400.00 7,100.00 6,400.00 6,525.00 476,900 0
12-Jun-2026 6,350.00 6,575.00 6,150.00 6,325.00 347,600 0
11-Jun-2026 5,975.00 6,350.00 5,800.00 6,325.00 459,300 0
10-Jun-2026 5,925.00 6,225.00 5,650.00 6,000.00 468,500 0
09-Jun-2026 5,450.00 5,925.00 5,325.00 5,925.00 208,800 0
08-Jun-2026 5,400.00 5,600.00 5,000.00 5,300.00 415,500 0
05-Jun-2026 6,100.00 6,100.00 5,500.00 5,700.00 331,300 0
04-Jun-2026 6,400.00 6,425.00 5,600.00 6,100.00 426,300 0
03-Jun-2026 6,850.00 6,850.00 6,200.00 6,375.00 513,500 0
02-Jun-2026 7,000.00 7,350.00 6,800.00 6,850.00 579,400 0
29-May-2026 7,000.00 7,000.00 6,600.00 6,900.00 519,100 0
28-May-2026 6,700.00 6,700.00 6,700.00 6,700.00 0 0
27-May-2026 6,700.00 6,700.00 6,700.00 6,700.00 0 0
26-May-2026 6,875.00 7,100.00 6,600.00 6,700.00 466,700 0
25-May-2026 6,750.00 6,950.00 6,525.00 6,675.00 588,900 0
22-May-2026 6,550.00 7,100.00 6,300.00 6,700.00 926,100 0
21-May-2026 8,475.00 8,475.00 6,125.00 6,500.00 2,895,200 0
20-May-2026 5,950.00 7,125.00 5,600.00 7,125.00 2,442,300 0
19-May-2026 6,750.00 6,775.00 5,600.00 5,950.00 1,256,800 0
18-May-2026 6,850.00 6,900.00 5,925.00 6,575.00 1,031,600 0
15-May-2026 6,875.00 6,875.00 6,875.00 6,875.00 0 0
14-May-2026 6,875.00 6,875.00 6,875.00 6,875.00 0 0
13-May-2026 6,600.00 7,350.00 6,575.00 6,875.00 1,505,400 0
12-May-2026 10,350.00 10,400.00 7,650.00 7,650.00 2,410,700 0
11-May-2026 7,600.00 9,000.00 7,600.00 9,000.00 2,914,900 0
08-May-2026 6,875.00 7,500.00 6,500.00 7,500.00 9,147,700 0
07-May-2026 5,350.00 6,250.00 5,125.00 6,250.00 5,179,400 0
06-May-2026 4,900.00 5,650.00 4,850.00 5,225.00 768,200 0
05-May-2026 4,850.00 4,930.00 4,700.00 4,860.00 150,300 0
04-May-2026 4,820.00 4,910.00 4,670.00 4,850.00 244,800 0
30-Apr-2026 4,750.00 4,750.00 4,500.00 4,710.00 595,800 0
29-Apr-2026 4,970.00 5,025.00 4,710.00 4,750.00 762,700 0
28-Apr-2026 5,050.00 5,250.00 4,760.00 4,970.00 791,200 0
27-Apr-2026 5,450.00 5,450.00 5,000.00 5,000.00 727,300 0
24-Apr-2026 5,525.00 5,625.00 5,100.00 5,225.00 837,200 0
23-Apr-2026 5,700.00 6,300.00 5,525.00 5,600.00 2,708,200 0
22-Apr-2026 5,200.00 5,575.00 5,025.00 5,550.00 1,313,100 0
21-Apr-2026 5,625.00 5,625.00 5,200.00 5,225.00 747,700 0
20-Apr-2026 6,000.00 6,000.00 5,425.00 5,625.00 1,006,000 0
17-Apr-2026 5,975.00 6,150.00 5,550.00 5,675.00 1,777,500 0
16-Apr-2026 5,900.00 6,025.00 5,450.00 5,625.00 1,130,200 0
15-Apr-2026 5,900.00 6,625.00 5,500.00 5,700.00 4,552,600 0
14-Apr-2026 4,680.00 5,725.00 4,650.00 5,725.00 4,134,600 0
13-Apr-2026 4,670.00 4,670.00 4,450.00 4,580.00 510,800 0
10-Apr-2026 4,490.00 5,100.00 4,450.00 4,720.00 735,500 0
09-Apr-2026 4,360.00 4,530.00 4,010.00 4,430.00 537,400 0
08-Apr-2026 3,920.00 4,400.00 3,750.00 4,350.00 784,600 0
07-Apr-2026 4,180.00 4,200.00 3,800.00 3,850.00 263,500 0
06-Apr-2026 4,090.00 4,090.00 3,650.00 3,800.00 387,300 0
02-Apr-2026 4,580.00 4,580.00 4,000.00 4,090.00 664,400 0
01-Apr-2026 4,360.00 4,640.00 4,360.00 4,580.00 267,500 0
31-Mar-2026 4,430.00 4,590.00 4,290.00 4,340.00 258,400 0
30-Mar-2026 4,640.00 4,700.00 4,230.00 4,380.00 406,300 0
27-Mar-2026 4,670.00 4,680.00 4,510.00 4,600.00 195,800 0
26-Mar-2026 4,680.00 4,880.00 4,550.00 4,670.00 255,000 0
25-Mar-2026 4,540.00 4,990.00 4,100.00 4,680.00 447,500 0
17-Mar-2026 4,670.00 4,840.00 4,480.00 4,540.00 369,200 0
16-Mar-2026 4,600.00 4,730.00 4,200.00 4,620.00 479,600 0
13-Mar-2026 5,250.00 5,250.00 4,480.00 4,480.00 1,375,800 0
12-Mar-2026 5,825.00 5,825.00 5,150.00 5,250.00 978,100 0
11-Mar-2026 6,075.00 6,650.00 5,600.00 5,625.00 5,910,200 0
10-Mar-2026 6,225.00 6,325.00 5,775.00 6,050.00 24,026,300 0
09-Mar-2026 5,300.00 6,250.00 4,850.00 6,150.00 26,059,000 0
06-Mar-2026 6,375.00 6,400.00 5,575.00 5,650.00 13,677,000 0
05-Mar-2026 5,525.00 6,225.00 5,525.00 6,225.00 27,585,900 0