IDX · MORA · stock
PT Mora Telematika Indonesia Tbk (MORA) stock price history
Every IDX trading session of PT Mora Telematika Indonesia Tbk from Aug 8, 2022 to Sep 28, 2026: 994 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MORA adjusted close, 2022 to 2026
- IDR 15,775
- All time high, 2026
- IDR 16,725
- 52 week high, IDR 420.00 low
- 994
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
MORA key facts
- PT Mora Telematika Indonesia Tbk (MORA) closed at IDR 4,550 on Sep 28, 2026 on IDX.
- MORA's all time high close is IDR 15,775, set on Jan 27, 2026; its all time low close is IDR 318.00 on Nov 14, 2024.
- MORA's 52 week range is IDR 420.00 to IDR 16,725.
- MORA returned +983.3% over the year to Sep 28, 2026.
- Since Aug 8, 2022 MORA returned +821%, +71.0% a year compounded.
- MORA's deepest drawdown was -75.9% from Jan 27, 2026 to Apr 6, 2026.
- DataCedar holds 994 daily sessions of MORA history from Aug 8, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MORA price chart, 2022 to 2026
MORA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.8% |
| 3 months | -39.9% |
| 6 months | -1.1% |
| Year to date | -62.2% |
| 1 year | +983.3% |
| 3 years | +868.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 8, 2022 | +821.1% |
| Compound annual growth, 4.1 years | +71.0% |
MORA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 15,775 on Jan 27, 2026
- All time low close
- IDR 318.00 on Nov 14, 2024
- 52 week high
- IDR 16,725 on Dec 11, 2025
- 52 week low
- IDR 420.00 on Sep 29, 2025
- Deepest drawdown
- -75.9% from Jan 27, 2026 to Apr 6, 2026, not yet recovered
- Best single session
- +25.0% on Oct 8, 2025
- Worst single session
- -15.0% on May 12, 2026
- Volatility, 1 year annualised
- 120.5%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2022
- 9.2×
- Best calendar year
- 2025, +2,464%
- Worst calendar year
- 2023, -19%
MORA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Aug 8, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 12,700 | IDR 16,450 | IDR 3,650 | IDR 4,550 | -62.2% | 400.2M | 178 |
| 2025 | IDR 466.00 | IDR 16,725 | IDR 354.00 | IDR 12,050 | +2,464% | 178.5M | 236 |
| 2024 | IDR 452.00 | IDR 505.00 | IDR 290.00 | IDR 470.00 | +4.0% | 31.6M | 237 |
| 2023 | IDR 560.00 | IDR 565.00 | IDR 430.00 | IDR 452.00 | -19.3% | 377M | 239 |
| 2022 | IDR 494.00 | IDR 765.00 | IDR 494.00 | IDR 560.00 | n/a | 1.3B | 104 |
MORA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 4,550 | -18.0% |
| August 2026 | IDR 5,550 | -11.2% |
| July 2026 | IDR 6,250 | -9.4% |
| June 2026 | IDR 6,900 | 0.0% |
| May 2026 | IDR 6,900 | +46.5% |
| April 2026 | IDR 4,710 | +8.5% |
| March 2026 | IDR 4,340 | -30.6% |
| February 2026 | IDR 6,250 | -46.5% |
| January 2026 | IDR 11,675 | -3.1% |
| December 2025 | IDR 12,050 | +98.4% |
| November 2025 | IDR 6,075 | +309.1% |
| October 2025 | IDR 1,485 | +243.8% |
About the MORA data
Daily bars. 994 sessions from Aug 8, 2022 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 8, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MORA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
MORA share price history
