Efek Terdaftar

MORA TELEMATIKA INDONESIA Tbk, PT

Security name
MORA TELEMATIKA INDONESIA Tbk
Issuer
MORA TELEMATIKA INDONESIA Tbk, PT
ISIN Code
ID1000170608
Short Code
MORA
Type
Saham Biasa
Listing Date
08 Agustus 2022
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
2,525,464,300.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
TELECOMUNICATION
Number of Securities
23,646,668,691 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 456 454 456 543 24,692,600 8
06 May 2024 0 460 456 456 53 2,428,400 17
07 May 2024 0 456 454 454 530 24,062,200 21
08 May 2024 0 454 454 454 94 4,267,600 8
15 May 2024 0 472 454 460 15,391 722,988,600 35
16 May 2024 0 462 460 462 75 3,461,000 12
17 May 2024 0 460 456 456 39 1,787,400 9
21 May 2024 0 458 454 456 264 12,038,400 9
27 May 2024 0 456 454 454 2,128 96,627,400 27
28 May 2024 0 454 454 454 191 8,671,400 7
29 May 2024 0 454 454 454 259 11,758,600 8
30 May 2024 0 474 450 462 1,876 84,917,800 22
31 May 2024 0 460 440 458 1,669 74,458,200 17
03 Jun 2024 0 458 452 458 96 4,368,200 10
04 Jun 2024 0 462 452 462 130 5,877,000 16
05 Jun 2024 0 460 450 450 66 2,972,000 14
19 Jun 2024 0 442 428 440 199 8,682,000 26
21 Jun 2024 0 452 436 440 132 5,925,400 14
25 Jun 2024 0 450 436 440 260 11,478,400 22
26 Jun 2024 0 442 430 440 240 10,406,200 16
27 Jun 2024 0 444 432 444 125 5,429,200 15
28 Jun 2024 0 444 436 436 147 6,410,000 8
01 Jul 2024 0 442 432 442 297 12,972,800 33
10 Jul 2024 0 448 436 444 169 7,415,600 18
19 Jul 2024 0 446 446 446 42 1,873,200 4
24 Jul 2024 0 440 436 440 61 2,662,000 5
30 Jul 2024 0 440 436 436 112 4,903,800 11
12 Aug 2024 434 434 430 430 302 12,997,000 29
13 Aug 2024 430 434 426 426 296 12,711,200 36
14 Aug 2024 430 432 430 432 409 17,631,000 22
15 Aug 2024 432 432 430 430 27 1,164,400 3
16 Aug 2024 436 436 428 430 182 7,828,400 54
19 Aug 2024 434 434 428 430 106 4,544,600 19
20 Aug 2024 430 434 426 428 464 19,927,200 44
21 Aug 2024 426 430 426 428 358 15,263,600 21
22 Aug 2024 420 430 420 426 230 9,797,800 27
26 Aug 2024 430 434 426 426 827 35,375,200 27
27 Aug 2024 426 430 412 420 766 32,247,800 58
28 Aug 2024 422 430 418 422 247 10,401,200 30
29 Aug 2024 420 422 414 418 229 9,594,800 32
26 Sep 2024 448 454 438 440 457 20,271,000 25
27 Sep 2024 440 442 436 442 851 37,307,400 28
30 Sep 2024 442 446 438 438 284 12,459,800 20
01 Oct 2024 438 438 430 430 279 12,116,800 20
02 Oct 2024 456 456 430 430 765 33,615,800 40
03 Oct 2024 432 432 418 420 143 6,038,800 29
04 Oct 2024 420 430 420 428 62 2,627,200 22
07 Oct 2024 428 428 426 426 106 4,529,000 12
08 Oct 2024 430 432 426 432 39 1,681,000 8
09 Oct 2024 428 432 428 430 24 1,036,200 4
10 Oct 2024 428 442 428 430 64 2,754,600 13
11 Oct 2024 426 446 426 444 60 2,592,200 7
14 Oct 2024 440 454 432 434 123 5,361,600 12
15 Oct 2024 434 444 432 434 55 2,407,800 12
16 Oct 2024 430 430 422 426 333 14,154,400 24
17 Oct 2024 426 434 426 428 217 9,337,600 17
18 Oct 2024 432 434 428 434 47 2,012,800 6
21 Oct 2024 434 434 430 430 119 5,125,800 11
22 Oct 2024 430 430 426 430 231 9,901,400 15
23 Oct 2024 430 430 422 424 920 39,104,800 50
24 Oct 2024 424 424 408 424 1,482 62,282,000 75
25 Oct 2024 420 424 408 414 983 40,515,600 67
28 Oct 2024 416 416 412 412 199 8,245,400 32
29 Oct 2024 412 412 410 412 627 25,829,000 17
30 Oct 2024 412 412 410 412 215 8,843,200 10
31 Oct 2024 410 412 406 412 701 28,659,800 37
01 Nov 2024 412 412 406 412 133 5,427,800 19
04 Nov 2024 412 412 406 408 215 8,785,400 27
05 Nov 2024 410 410 406 408 52 2,118,400 13
06 Nov 2024 406 408 392 392 1,200 47,999,800 50
07 Nov 2024 392 392 362 382 1,301 49,361,400 90
08 Nov 2024 382 382 376 380 285 10,812,400 20
11 Nov 2024 380 380 350 350 1,406 49,930,200 48
12 Nov 2024 350 376 350 354 1,316 46,904,800 87
13 Nov 2024 354 354 330 334 1,048 35,538,400 83
14 Nov 2024 334 346 290 318 12,506 379,286,800 121
15 Nov 2024 318 350 310 350 423 13,713,200 44
18 Nov 2024 350 350 320 350 266 8,995,400 29
19 Nov 2024 350 382 340 380 495 17,772,200 72
20 Nov 2024 380 380 350 380 264 9,595,600 37
21 Nov 2024 392 396 372 388 60 2,283,000 16
22 Nov 2024 384 384 362 364 1,226 44,650,000 24
25 Nov 2024 366 396 360 364 136 4,995,800 26
26 Nov 2024 362 390 362 390 678 25,443,400 34
28 Nov 2024 388 396 368 394 227 8,704,600 29
29 Nov 2024 394 394 364 380 63 2,396,000 14
02 Dec 2024 374 396 362 394 58 2,158,200 22
03 Dec 2024 394 406 358 384 2,135 81,668,000 146
04 Dec 2024 380 384 366 384 134 5,072,800 30
05 Dec 2024 380 382 370 382 8 300,600 4
06 Dec 2024 380 382 368 382 48 1,797,600 20
09 Dec 2024 370 382 370 380 19 716,200 9
10 Dec 2024 378 380 378 380 9 341,400 4
11 Dec 2024 380 390 368 372 584 21,977,000 58
12 Dec 2024 372 380 368 368 253 9,373,000 18
13 Dec 2024 376 376 368 368 67 2,475,800 12
16 Dec 2024 368 402 368 398 1,331 51,351,800 92
17 Dec 2024 400 414 380 414 1,868 75,316,000 92
18 Dec 2024 414 416 372 414 1,432 57,925,200 51
19 Dec 2024 414 474 414 454 4,802 213,587,600 237
20 Dec 2024 454 464 454 460 4,783 219,146,600 58
23 Dec 2024 458 466 454 462 1,282 58,817,200 56
24 Dec 2024 462 490 462 490 5,544 263,613,800 187
27 Dec 2024 490 505 464 464 5,386 254,652,000 205
30 Dec 2024 464 472 464 470 1,396 65,138,000 42
02 Jan 2025 466 466 376 430 1,186 48,681,400 152
03 Jan 2025 420 424 404 410 316 13,034,000 43
06 Jan 2025 418 418 392 394 282 11,226,400 37
07 Jan 2025 394 394 390 394 191 7,506,000 19
08 Jan 2025 390 410 388 400 317 12,314,200 24
09 Jan 2025 402 402 394 400 78 3,110,000 17
10 Jan 2025 400 410 382 400 360 13,852,800 16
13 Jan 2025 400 400 382 382 569 21,835,800 26
14 Jan 2025 382 396 378 378 194 7,357,400 29
15 Jan 2025 378 400 378 400 269 10,369,400 32
16 Jan 2025 398 398 390 398 23 913,000 4
17 Jan 2025 404 404 382 398 271 10,838,000 18
20 Jan 2025 392 404 382 384 147 5,740,400 28
21 Jan 2025 384 436 384 390 938 37,938,000 75
22 Jan 2025 382 418 378 402 927 36,845,600 74
23 Jan 2025 402 402 386 402 151 5,914,200 26
24 Jan 2025 402 426 382 402 192 7,758,400 30
30 Jan 2025 398 400 380 398 103 4,086,000 16
31 Jan 2025 380 390 380 380 684 26,147,000 50
03 Feb 2025 380 400 380 396 119 4,616,600 35
04 Feb 2025 396 400 384 384 146 5,695,400 34
05 Feb 2025 384 386 376 386 383 14,530,000 25
06 Feb 2025 384 436 376 394 794 31,805,800 133
07 Feb 2025 392 392 378 384 309 11,755,400 28
10 Feb 2025 384 384 370 374 267 9,992,600 26
11 Feb 2025 378 378 364 366 594 21,989,400 28
12 Feb 2025 366 368 360 366 526 19,123,400 28
13 Feb 2025 376 376 368 368 175 6,501,600 14
14 Feb 2025 368 368 354 366 87 3,146,000 18
17 Feb 2025 366 366 358 362 365 13,151,800 27
18 Feb 2025 362 382 362 372 540 20,393,200 41
19 Feb 2025 374 378 368 370 113 4,198,400 27
20 Feb 2025 370 370 368 370 136 5,031,000 7
21 Feb 2025 374 462 374 462 4,427 185,013,200 239
24 Feb 2025 488 565 440 462 24,723 1,279,883,600 1,246
25 Feb 2025 462 462 400 400 6,071 251,804,600 402
26 Feb 2025 382 436 382 404 1,553 63,591,600 151
27 Feb 2025 406 406 374 390 542 21,007,800 76
28 Feb 2025 390 390 382 384 154 5,926,600 29
03 Mar 2025 382 404 374 390 1,192 46,599,200 62
04 Mar 2025 402 404 372 380 441 16,641,800 59
05 Mar 2025 378 426 374 426 252 10,260,200 78
06 Mar 2025 426 426 396 414 254 10,451,800 44
07 Mar 2025 410 418 382 406 211 8,556,400 52
10 Mar 2025 406 412 378 390 215 8,478,600 38
11 Mar 2025 398 428 384 414 571 23,512,600 117
12 Mar 2025 414 414 390 390 200 8,134,200 50
13 Mar 2025 400 422 390 420 794 32,636,000 72
14 Mar 2025 426 442 410 412 523 22,119,800 79
17 Mar 2025 412 430 384 394 1,174 46,051,000 106
18 Mar 2025 390 396 388 394 2,017 78,806,400 38
19 Mar 2025 388 410 388 410 235 9,432,200 57
20 Mar 2025 392 422 392 406 1,013 41,419,000 48
21 Mar 2025 386 404 386 398 329 12,986,600 26
24 Mar 2025 394 426 394 406 1,061 43,770,600 62
25 Mar 2025 408 408 380 402 79 3,149,400 17
26 Mar 2025 402 424 382 382 174 7,039,600 31
27 Mar 2025 408 476 396 414 19,307 824,322,800 610
08 Apr 2025 402 414 374 388 936 37,814,600 91
09 Apr 2025 382 452 382 398 371 15,379,200 79
10 Apr 2025 408 430 398 398 791 31,752,400 46
11 Apr 2025 400 448 396 402 1,402 57,417,400 223
14 Apr 2025 402 422 402 412 1,093 45,636,400 71
15 Apr 2025 412 418 400 406 176 7,180,800 43
16 Apr 2025 404 422 400 422 442 17,957,400 48
17 Apr 2025 430 450 410 424 779 33,756,200 59
21 Apr 2025 426 460 410 438 1,288 57,405,200 143
22 Apr 2025 438 480 434 460 694 32,626,600 138
23 Apr 2025 460 468 420 436 355 16,034,400 58
24 Apr 2025 444 448 438 438 54 2,383,400 28
25 Apr 2025 438 450 424 438 934 41,390,000 64
28 Apr 2025 438 454 438 452 485 21,596,000 51

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 21 May 2024 13 Jun 2024 Active
Proxy Voting   - 07 Nov 2023 30 Nov 2023 Active
Proxy Voting   - 23 May 2023 15 Jun 2023 Active
Proxy Voting   - 17 Feb 2023 14 Mar 2023 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online