Data Historical Harga Saham MORA (PT. Mora Telematika Indonesia Tbk.)
Perlu diingat bahwa pergerakan harga saham MORA bisa saja mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Maka dari itu, bijaksana untuk tidak mengambil keputusan finansial secara terburu-buru berdasarkan data tersebut.
Berapa Harga 1 lot saham MORA ?
Estimasi harga satu lot saham MORA berdasarkan harga saat ini adalah 4670 x 100 = Rp 467.000. Harga tersebut belum termasuk biaya transaksi yang memiliki ketentuan berbeda-beda setiap sekuritas.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Thu 2026-04-30 |
O:
4750
H:
4750
L:
4500
C:
4670
|
-80 (-1.68%) | 552,800 | 2,581,576,000 | 1.71% |
| Wed 2026-04-29 |
O:
4970
H:
5025
L:
4710
C:
4750
|
-220 (-4.43%) | 762,700 | 3,622,825,000 | 4.63% |
| Tue 2026-04-28 |
O:
5050
H:
5250
L:
4760
C:
4970
|
-30 (-0.60%) | 643,100 | 3,196,207,000 | 1.61% |
| Mon 2026-04-27 |
O:
5450
H:
5450
L:
5000
C:
5000
|
-225 (-4.31%) | 727,300 | 3,636,500,000 | 9.00% |
| Fri 2026-04-24 |
O:
5525
H:
5625
L:
5100
C:
5225
|
-375 (-6.70%) | 837,200 | 4,374,370,000 | 5.74% |
| Thu 2026-04-23 |
O:
5700
H:
6300
L:
5525
C:
5600
|
50 (0.90%) | 2,708,200 | 15,165,920,000 | 1.79% |
| Wed 2026-04-22 |
O:
5200
H:
5575
L:
5025
C:
5550
|
325 (6.22%) | 1,313,100 | 7,287,705,000 | -6.31% |
| Tue 2026-04-21 |
O:
5625
H:
5625
L:
5200
C:
5225
|
-400 (-7.11%) | 747,700 | 3,906,732,500 | 7.66% |
| Mon 2026-04-20 |
O:
6000
H:
6000
L:
5425
C:
5625
|
-50 (-0.88%) | 1,006,000 | 5,658,750,000 | 6.67% |
| Fri 2026-04-17 |
O:
5975
H:
6150
L:
5550
C:
5675
|
50 (0.89%) | 1,777,500 | 10,087,312,500 | 5.29% |
| Thu 2026-04-16 |
O:
5900
H:
6025
L:
5450
C:
5625
|
-75 (-1.32%) | 1,130,200 | 6,357,375,000 | 4.89% |
| Wed 2026-04-15 |
O:
5900
H:
6625
L:
5500
C:
5700
|
-25 (-0.44%) | 4,552,600 | 25,949,820,000 | 3.51% |
| Tue 2026-04-14 |
O:
4680
H:
5725
L:
4650
C:
5725
|
1145 (25.00%) | 4,134,500 | 23,670,012,500 | -18.25% |
| Mon 2026-04-13 |
O:
4670
H:
4670
L:
4450
C:
4580
|
-140 (-2.97%) | 510,800 | 2,339,464,000 | 1.97% |
| Fri 2026-04-10 |
O:
4490
H:
5100
L:
4450
C:
4720
|
290 (6.55%) | 735,500 | 3,471,560,000 | -4.87% |
| Thu 2026-04-09 |
O:
4360
H:
4530
L:
4010
C:
4430
|
80 (1.84%) | 537,400 | 2,380,682,000 | -1.58% |
| Wed 2026-04-08 |
O:
3920
H:
4400
L:
3750
C:
4350
|
500 (12.99%) | 784,600 | 3,413,010,000 | -9.89% |
| Tue 2026-04-07 |
O:
4180
H:
4200
L:
3800
C:
3850
|
50 (1.32%) | 277,500 | 1,068,375,000 | 8.57% |
| Mon 2026-04-06 |
O:
4090
H:
4090
L:
3650
C:
3800
|
-290 (-7.09%) | 387,300 | 1,471,740,000 | 7.63% |
| Thu 2026-04-02 |
O:
4580
H:
4580
L:
4000
C:
4090
|
-490 (-10.70%) | 664,400 | 2,717,396,000 | 11.98% |
