PT Ekamas Mora Republik Tbk(ID:MORA)
Rp1,290.00-95.00 (-6.86%)
ID:MORA
PT Ekamas Mora Republik Tbk historical prices
Rp1,290.00
At close:-95.00 (-6.86%)
PT Ekamas Mora Republik Tbk (MORA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,290.00 | 1,570.00 | 1,290.00 | 1,290.00 | 1,290.00 | -6.86% | 4,433,600 | 12.90 |
| Nov 10, 2026 | 1,400.00 | 1,495.00 | 1,385.00 | 1,385.00 | 1,385.00 | -13.17% | 1,762,700 | 5.54 |
| Nov 09, 2026 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | -6.90% | 375,500 | 1.19 |
| Nov 06, 2026 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | -7.00% | 104,900 | 0.33 |
| Nov 05, 2026 | 1,850.00 | 1,850.00 | 1,715.00 | 1,715.00 | 1,715.00 | -6.79% | 475,100 | 1.50 |
| Nov 04, 2026 | 1,845.00 | 2,250.00 | 1,840.00 | 1,840.00 | 1,840.00 | -6.84% | 1,620,400 | 5.32 |
| Nov 03, 2026 | 1,975.00 | 2,120.00 | 1,975.00 | 1,975.00 | 1,975.00 | -6.84% | 886,400 | 2.86 |
| Nov 02, 2026 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | -6.61% | 288,400 | 0.89 |
| Oct 30, 2026 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | -6.97% | 46,200 | 0.14 |
| Oct 29, 2026 | 2,570.00 | 2,570.00 | 2,440.00 | 2,440.00 | 2,440.00 | -6.87% | 104,300 | 0.32 |
| Oct 28, 2026 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | -6.76% | 81,800 | 0.25 |
| Oct 27, 2026 | 2,810.00 | 2,900.00 | 2,810.00 | 2,810.00 | 2,810.00 | -6.95% | 517,300 | 1.62 |
| Oct 26, 2026 | 3,200.00 | 3,250.00 | 3,020.00 | 3,020.00 | 3,020.00 | -6.79% | 325,100 | 1.02 |
| Oct 23, 2026 | 3,000.00 | 3,420.00 | 3,000.00 | 3,240.00 | 3,240.00 | +9.46% | 494,000 | 1.58 |
| Oct 22, 2026 | 3,320.00 | 3,320.00 | 2,960.00 | 2,960.00 | 2,960.00 | -6.92% | 550,800 | 1.79 |
| Oct 21, 2026 | 3,380.00 | 3,390.00 | 3,160.00 | 3,180.00 | 3,180.00 | -6.19% | 351,500 | 1.12 |
| Oct 20, 2026 | 3,390.00 | 3,580.00 | 3,390.00 | 3,390.00 | 3,390.00 | -6.87% | 479,200 | 1.54 |
| Oct 19, 2026 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | -6.91% | 26,100 | 0.08 |
| Oct 16, 2026 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | -14.81% | 159,900 | 0.50 |
| Oct 15, 2026 | 4,730.00 | 4,940.00 | 4,540.00 | 4,590.00 | 4,590.00 | -2.34% | 64,300 | 0.20 |
| Oct 14, 2026 | 4,610.00 | 4,880.00 | 4,570.00 | 4,700.00 | 4,700.00 | +1.29% | 70,800 | 0.22 |
| Oct 13, 2026 | 4,640.00 | 4,680.00 | 4,550.00 | 4,640.00 | 4,640.00 | +0.65% | 36,700 | 0.11 |
| Oct 12, 2026 | 4,930.00 | 5,100.00 | 4,600.00 | 4,610.00 | 4,610.00 | -7.62% | 153,600 | 0.47 |
| Oct 09, 2026 | 4,840.00 | 5,100.00 | 4,600.00 | 4,990.00 | 4,990.00 | +2.89% | 84,700 | 0.25 |
| Oct 08, 2026 | 4,960.00 | 4,960.00 | 4,760.00 | 4,850.00 | 4,850.00 | -2.61% | 64,400 | 0.19 |
| Oct 07, 2026 | 5,050.00 | 5,100.00 | 4,900.00 | 4,980.00 | 4,980.00 | -2.35% | 99,000 | 0.29 |
| Oct 06, 2026 | 4,730.00 | 5,250.00 | 4,390.00 | 5,100.00 | 5,100.00 | +7.82% | 502,400 | 1.47 |
| Oct 05, 2026 | 4,460.00 | 4,800.00 | 4,100.00 | 4,730.00 | 4,730.00 | +6.05% | 219,000 | 0.64 |
| Oct 02, 2026 | 4,650.00 | 4,650.00 | 4,340.00 | 4,460.00 | 4,460.00 | -4.09% | 98,700 | 0.29 |
| Oct 01, 2026 | 4,660.00 | 4,700.00 | 4,490.00 | 4,650.00 | 4,650.00 | +0.87% | 49,800 | 0.14 |
| Sep 30, 2026 | 4,560.00 | 4,900.00 | 4,520.00 | 4,610.00 | 4,610.00 | +1.99% | 120,600 | 0.35 |
| Sep 29, 2026 | 4,540.00 | 4,600.00 | 4,420.00 | 4,520.00 | 4,520.00 | -0.66% | 88,600 | 0.25 |
| Sep 28, 2026 | 4,770.00 | 4,770.00 | 4,480.00 | 4,550.00 | 4,550.00 | -5.01% | 235,400 | 0.66 |
| Sep 25, 2026 | 5,000.00 | 5,000.00 | 4,770.00 | 4,790.00 | 4,790.00 | -4.20% | 125,500 | 0.35 |
| Sep 24, 2026 | 5,100.00 | 5,150.00 | 4,850.00 | 5,000.00 | 5,000.00 | 0.00% | 240,900 | 0.67 |
| Sep 23, 2026 | 4,800.00 | 5,000.00 | 4,760.00 | 5,000.00 | 5,000.00 | +4.17% | 149,600 | 0.41 |
| Sep 22, 2026 | 4,900.00 | 4,940.00 | 4,790.00 | 4,800.00 | 4,800.00 | -2.04% | 298,200 | 0.78 |
| Sep 21, 2026 | 4,890.00 | 4,980.00 | 4,850.00 | 4,900.00 | 4,900.00 | +1.03% | 142,700 | 0.37 |
| Sep 18, 2026 | 5,125.00 | 5,150.00 | 4,850.00 | 4,850.00 | 4,850.00 | -5.37% | 360,500 | 0.92 |
| Sep 17, 2026 | 5,150.00 | 5,200.00 | 5,050.00 | 5,125.00 | 5,125.00 | +0.49% | 118,900 | 0.27 |
| Sep 16, 2026 | 5,125.00 | 5,200.00 | 5,050.00 | 5,100.00 | 5,100.00 | 0.00% | 99,600 | 0.21 |
| Sep 15, 2026 | 5,050.00 | 5,175.00 | 5,050.00 | 5,100.00 | 5,100.00 | +0.99% | 75,800 | 0.16 |
| Sep 14, 2026 | 5,175.00 | 5,225.00 | 4,970.00 | 5,050.00 | 5,050.00 | -2.42% | 273,000 | 0.56 |
| Sep 11, 2026 | 5,300.00 | 5,325.00 | 5,125.00 | 5,175.00 | 5,175.00 | -2.82% | 166,000 | 0.34 |
| Sep 10, 2026 | 5,425.00 | 5,425.00 | 5,300.00 | 5,325.00 | 5,325.00 | -1.39% | 236,800 | 0.48 |
| Sep 09, 2026 | 5,450.00 | 5,575.00 | 5,400.00 | 5,400.00 | 5,400.00 | -0.46% | 172,900 | 0.35 |
| Sep 08, 2026 | 5,450.00 | 5,550.00 | 5,350.00 | 5,425.00 | 5,425.00 | -0.46% | 262,900 | 0.53 |
| Sep 07, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,450.00 | 5,450.00 | +0.93% | 253,200 | 0.51 |
| Sep 04, 2026 | 5,500.00 | 5,500.00 | 5,325.00 | 5,400.00 | 5,400.00 | 0.00% | 134,300 | 0.27 |
| Sep 03, 2026 | 5,575.00 | 5,575.00 | 5,325.00 | 5,400.00 | 5,400.00 | 0.00% | 235,600 | 0.47 |
