Stock listing
IDX:MORA PT Ekamas Mora Republik Tbk Saham
Follow PT Ekamas Mora Republik Tbk into a list and get an email when it puts out news.
Share price · IDX:MORA
2,270.00 IDR -170.00 (-7.0%)
Close on Oct 30, 2026
- Day range
- 2,270.00 – 2,270.00 IDROct 30, 2026
- Volume
- 46,200 sharesOct 30, 2026
- Market cap
- 108.4T IDRAt the close on Oct 30, 2026 · price × 47.77B shares outstanding
- 52-week range
- 1,485.00 – 16,725.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 1.55B IDRMedian day 217,400 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:MORA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 2,270.00 | -170.00 | -7.0% | 2,270.00 | 2,270.00 | 2,270.00 | 46,200 | |
| 2,440.00 | -180.00 | -6.9% | 2,570.00 | 2,570.00 | 2,440.00 | 104,300 | |
| 2,620.00 | -190.00 | -6.8% | 2,620.00 | 2,620.00 | 2,620.00 | 81,800 | |
| 2,810.00 | -210.00 | -7.0% | 2,810.00 | 2,900.00 | 2,810.00 | 517,300 | |
| 3,020.00 | -220.00 | -6.8% | 3,200.00 | 3,250.00 | 3,020.00 | 325,100 | |
| 3,240.00 | +280.00 | +9.5% | 3,000.00 | 3,420.00 | 3,000.00 | 494,000 | |
| 2,960.00 | -220.00 | -6.9% | 3,320.00 | 3,320.00 | 2,960.00 | 550,800 | |
| 3,180.00 | -210.00 | -6.2% | 3,380.00 | 3,390.00 | 3,160.00 | 351,500 | |
| 3,390.00 | -250.00 | -6.9% | 3,390.00 | 3,580.00 | 3,390.00 | 479,200 | |
| 3,640.00 | -270.00 | -6.9% | 3,640.00 | 3,640.00 | 3,640.00 | 26,100 | |
| 3,910.00 | -680.00 | -14.8% | 3,910.00 | 3,910.00 | 3,910.00 | 230,400 | |
| 4,590.00 | -110.00 | -2.3% | 4,730.00 | 4,940.00 | 4,540.00 | 64,300 | |
| 4,700.00 | +60.00 | +1.3% | 4,610.00 | 4,880.00 | 4,570.00 | 70,800 | |
| 4,640.00 | +30.00 | +0.7% | 4,640.00 | 4,680.00 | 4,550.00 | 36,700 | |
| 4,610.00 | -380.00 | -7.6% | 4,930.00 | 5,100.00 | 4,600.00 | 153,600 | |
| 4,990.00 | +140.00 | +2.9% | 4,840.00 | 5,100.00 | 4,600.00 | 84,700 | |
| 4,850.00 | -130.00 | -2.6% | 4,960.00 | 4,960.00 | 4,760.00 | 64,400 | |
| 4,980.00 | -120.00 | -2.4% | 5,050.00 | 5,100.00 | 4,900.00 | 99,000 | |
| 5,100.00 | +370.00 | +7.8% | 4,730.00 | 5,250.00 | 4,390.00 | 502,400 | |
| 4,730.00 | +270.00 | +6.1% | 4,460.00 | 4,800.00 | 4,100.00 | 219,000 | |
| 4,460.00 | -190.00 | -4.1% | 4,650.00 | 4,650.00 | 4,340.00 | 98,200 | |
| 4,650.00 | +40.00 | +0.9% | 4,660.00 | 4,700.00 | 4,490.00 | 49,800 | |
| 4,610.00 | +90.00 | +2.0% | 4,560.00 | 4,900.00 | 4,520.00 | 120,600 | |
| 4,520.00 | -30.00 | -0.7% | 4,540.00 | 4,600.00 | 4,420.00 | 88,600 | |
| 4,550.00 | -240.00 | -5.0% | 4,770.00 | 4,770.00 | 4,480.00 | 235,400 | |
| 4,790.00 | -210.00 | -4.2% | 5,000.00 | 5,000.00 | 4,770.00 | 125,500 | |
| 5,000.00 | 0.00 | 0.0% | 5,100.00 | 5,150.00 | 4,850.00 | 240,900 | |
| 5,000.00 | +200.00 | +4.2% | 4,800.00 | 5,000.00 | 4,760.00 | 149,600 | |
| 4,800.00 | -100.00 | -2.0% | 4,900.00 | 4,940.00 | 4,790.00 | 298,200 | |
| 4,900.00 | +50.00 | +1.0% | 4,890.00 | 4,980.00 | 4,850.00 | 142,700 | |
| 4,850.00 | -275.00 | -5.4% | 5,125.00 | 5,150.00 | 4,850.00 | 360,500 | |
| 5,125.00 | +25.00 | +0.5% | 5,150.00 | 5,200.00 | 5,050.00 | 118,900 | |
| 5,100.00 | 0.00 | 0.0% | 5,125.00 | 5,200.00 | 5,050.00 | 99,600 | |
| 5,100.00 | +50.00 | +1.0% | 5,050.00 | 5,175.00 | 5,050.00 | 75,800 | |
| 5,050.00 | -125.00 | -2.4% | 5,175.00 | 5,225.00 | 4,970.00 | 273,000 | |
| 5,175.00 | -150.00 | -2.8% | 5,300.00 | 5,325.00 | 5,125.00 | 166,000 | |
| 5,325.00 | -75.00 | -1.4% | 5,425.00 | 5,425.00 | 5,300.00 | 236,800 | |
| 5,400.00 | -25.00 | -0.5% | 5,450.00 | 5,575.00 | 5,400.00 | 172,900 | |
| 5,425.00 | -25.00 | -0.5% | 5,450.00 | 5,550.00 | 5,350.00 | 262,900 | |
| 5,450.00 | +50.00 | +0.9% | 5,500.00 | 5,500.00 | 5,400.00 | 253,200 | |
| 5,400.00 | 0.00 | 0.0% | 5,500.00 | 5,500.00 | 5,325.00 | 134,300 | |
| 5,400.00 | 0.00 | 0.0% | 5,575.00 | 5,575.00 | 5,325.00 | 235,600 | |
| 5,400.00 | -50.00 | -0.9% | 5,500.00 | 5,650.00 | 5,300.00 | 696,800 | |
| 5,450.00 | -100.00 | -1.8% | 5,550.00 | 5,550.00 | 5,350.00 | 284,700 | |
| 5,550.00 | -50.00 | -0.9% | 5,650.00 | 5,650.00 | 5,425.00 | 381,400 | |
| 5,600.00 | +300.00 | +5.7% | 5,300.00 | 6,175.00 | 5,225.00 | 3,789,700 | |
| 5,300.00 | +150.00 | +2.9% | 5,025.00 | 5,425.00 | 5,000.00 | 441,900 | |
| 5,150.00 | -200.00 | -3.7% | 5,375.00 | 5,375.00 | 5,150.00 | 287,500 | |
| 5,350.00 | 0.00 | 0.0% | 5,350.00 | 5,350.00 | 5,350.00 | 0 | |
| 5,350.00 | +100.00 | +1.9% | 5,250.00 | 5,400.00 | 5,225.00 | 255,900 | |
| 5,250.00 | +50.00 | +1.0% | 5,225.00 | 5,300.00 | 5,200.00 | 146,800 | |
| 5,200.00 | +50.00 | +1.0% | 5,175.00 | 5,600.00 | 5,150.00 | 616,100 | |
| 5,150.00 | +50.00 | +1.0% | 5,150.00 | 5,450.00 | 5,050.00 | 418,100 | |
| 5,100.00 | -150.00 | -2.9% | 5,300.00 | 5,300.00 | 5,100.00 | 228,000 | |
| 5,250.00 | 0.00 | 0.0% | 5,250.00 | 5,250.00 | 5,250.00 | 0 | |
| 5,250.00 | +200.00 | +4.0% | 5,075.00 | 5,250.00 | 5,050.00 | 217,400 | |
| 5,050.00 | +25.00 | +0.5% | 5,025.00 | 5,150.00 | 5,000.00 | 170,000 | |
| 5,025.00 | -75.00 | -1.5% | 5,100.00 | 5,175.00 | 5,025.00 | 208,200 | |
| 5,100.00 | -100.00 | -1.9% | 5,250.00 | 5,250.00 | 5,000.00 | 340,600 | |
| 5,200.00 | -50.00 | -1.0% | 5,375.00 | 5,375.00 | 5,150.00 | 340,400 | |
| 5,250.00 | 0.00 | 0.0% | 5,250.00 | 5,475.00 | 5,225.00 | 802,500 | |
| 5,250.00 | -250.00 | -4.5% | 5,500.00 | 5,500.00 | 5,100.00 | 1,217,300 | |
| 5,500.00 | -700.00 | -11.3% | 6,225.00 | 6,225.00 | 5,500.00 | 1,182,800 | |
| 6,200.00 | -75.00 | -1.2% | 6,275.00 | 6,275.00 | 6,125.00 | 122,400 | |
| 6,275.00 | +25.00 | +0.4% | 6,225.00 | 6,300.00 | 6,200.00 | 111,000 | |
| 6,250.00 | +25.00 | +0.4% | 6,225.00 | 6,300.00 | 6,175.00 | 93,700 | |
| 6,225.00 | +50.00 | +0.8% | 6,175.00 | 6,300.00 | 6,125.00 | 105,300 |
- Ticker
- IDX:MORA
- Asset type
- Stock
- Sector
- Telecom & media
- Industry
- Telecom services
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 14, 2026
Payment Information of Coupon/Profit Sharing/Ijarah Fee/Principal
Latest news
Payment Information of Coupon/Profit Sharing/Ijarah Fee/Principal
Oct 14, 2026
Closed 4,700.00 (+1.3%) on Oct 14, 2026
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 4,980.00 (-2.4%) on Oct 7, 2026
Submission of the Report on the Results of the Continuous Public Offering of Sustainable Sukuk Ijarah II of PT Ekamas Mora Republik Tbk
Sep 30, 2026
Closed 4,650.00 (+0.9%) on Oct 1, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Sep 9, 2026
Closed 5,400.00 (-0.5%) on Sep 9, 2026
Explanation on Request for Explanation of the Exchange
Sep 2, 2026
Closed 5,400.00 (-0.9%) on Sep 2, 2026
Submission of Material Transaction/Changes in Main Business Activities
Sep 2, 2026
Closed 5,400.00 (-0.9%) on Sep 2, 2026
Announcement High Shareholding Concentration PT Ekamas Mora Republik Tbk (MORA)
Jul 14, 2026
Closed 6,500.00 (-0.4%) on Jul 15, 2026
Maturity of Corporate Bond/sukuk
Jul 10, 2026
Closed 6,525.00 (+3.6%) on Jul 13, 2026
Disclosure of Information regarding Change of Composition of the Board of Directors and/or Board of Commissioners of Several Subsidiaries of the Company
Jun 30, 2026
Closed 6,950.00 (+0.7%) on Jul 1, 2026
Disclosure of Information regarding to the Signing of Amendment to Loan Agreement.
Jun 29, 2026
Closed 6,900.00 (-7.4%) on Jun 30, 2026
Decks
PT Mora Telematika Indonesia — Investor Presentation (April 2022)
Investor deck · 29 slides · April 2022
PT Ekamas Mora Republik Tbk on 6ix
- Sector
- Telecom & media
- Industry
- Telecom services
- News releases
- 17 in the last 12 months · 17 in all · newest Oct 14, 2026 · oldest 2026
- Decks
- 1 deck · latest April 2022
Log in to ask 6ix AI your own questions about PT Ekamas Mora Republik Tbk.