Indoritel Makmur Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 4,830.00 | 4,840.00 | 4,780.00 | 4,790.00 | 4,787.52 | 1,400 |
| 2024-08-06 | 4,750.00 | 4,840.00 | 4,750.00 | 4,780.00 | 4,777.53 | 3,200 |
| 2024-08-05 | 4,970.00 | 4,970.00 | 4,750.00 | 4,750.00 | 4,747.55 | 7,600 |
| 2024-08-02 | 4,960.00 | 4,970.00 | 4,930.00 | 4,930.00 | 4,927.45 | 2,800 |
| 2024-08-01 | 5,025.00 | 5,025.00 | 4,970.00 | 4,970.00 | 4,967.43 | 500 |
| 2024-07-31 | 4,910.00 | 5,050.00 | 4,910.00 | 5,050.00 | 5,047.39 | 12,100 |
| 2024-07-30 | 4,950.00 | 4,950.00 | 4,850.00 | 4,910.00 | 4,907.46 | 1,600 |
| 2024-07-29 | 4,980.00 | 5,000.00 | 4,950.00 | 4,950.00 | 4,947.44 | 1,600 |
| 2024-07-26 | 4,980.00 | 5,000.00 | 4,980.00 | 4,980.00 | 4,977.43 | 5,400 |
| 2024-07-25 | 4,960.00 | 4,990.00 | 4,960.00 | 4,980.00 | 4,977.43 | 5,200 |
| 2024-07-24 | 4,950.00 | 4,970.00 | 4,950.00 | 4,950.00 | 4,947.44 | 1,000 |
| 2024-07-23 | 4,970.00 | 4,970.00 | 4,950.00 | 4,950.00 | 4,947.44 | 300 |
| 2024-07-22 | 4,950.00 | 4,950.00 | 4,900.00 | 4,950.00 | 4,947.44 | 1,700 |
| 2024-07-19 | 4,950.00 | 4,950.00 | 4,900.00 | 4,950.00 | 4,947.44 | 1,200 |
| 2024-07-18 | 4,970.00 | 4,970.00 | 4,950.00 | 4,950.00 | 4,947.44 | 400 |
| 2024-07-17 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,967.43 | 900 |
| 2024-07-16 | 4,910.00 | 4,970.00 | 4,910.00 | 4,960.00 | 4,957.44 | 900 |
| 2024-07-15 | 4,970.00 | 4,970.00 | 4,900.00 | 4,900.00 | 4,897.47 | 800 |
| 2024-07-12 | 4,910.00 | 4,970.00 | 4,910.00 | 4,970.00 | 4,967.43 | 5,800 |
| 2024-07-11 | 4,780.00 | 4,920.00 | 4,770.00 | 4,910.00 | 4,907.46 | 1,400 |
| 2024-07-10 | 4,980.00 | 4,980.00 | 4,750.00 | 4,950.00 | 4,947.44 | 2,982,500 |
| 2024-07-09 | 4,890.00 | 4,970.00 | 4,750.00 | 4,970.00 | 4,967.43 | 2,025,900 |
| 2024-07-08 | 4,900.00 | 4,970.00 | 4,890.00 | 4,890.00 | 4,887.47 | 1,000 |
| 2024-07-05 | 4,980.00 | 4,980.00 | 4,870.00 | 4,890.00 | 4,887.47 | 8,800 |
| 2024-07-04 | 4,870.00 | 4,970.00 | 4,870.00 | 4,970.00 | 4,967.43 | 400 |
| 2024-07-03 | 4,980.00 | 4,980.00 | 4,800.00 | 4,970.00 | 4,967.43 | 1,000 |
| 2024-07-02 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,967.43 | 300 |
| 2024-07-01 | 4,940.00 | 4,990.00 | 4,900.00 | 4,900.00 | 4,897.47 | 1,600 |
| 2024-06-28 | 4,890.00 | 4,950.00 | 4,890.00 | 4,930.00 | 4,927.45 | 15,300 |
| 2024-06-27 | 4,870.00 | 4,870.00 | 4,800.00 | 4,850.00 | 4,847.49 | 2,500 |
| 2024-06-26 | 4,990.00 | 5,000.00 | 4,870.00 | 4,920.00 | 4,917.46 | 136,200 |
| 2024-06-25 | 4,850.00 | 5,000.00 | 4,720.00 | 5,000.00 | 4,997.42 | 172,900 |
| 2024-06-24 | 4,950.00 | 4,950.00 | 4,860.00 | 4,880.00 | 4,877.48 | 800 |
| 2024-06-21 | 4,900.00 | 4,950.00 | 4,900.00 | 4,950.00 | 4,947.44 | 300 |
| 2024-06-20 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,947.44 | 300 |
| 2024-06-19 | 4,850.00 | 4,950.00 | 4,850.00 | 4,950.00 | 4,947.44 | 3,400 |
| 2024-06-14 | 4,850.00 | 4,860.00 | 4,850.00 | 4,860.00 | 4,857.49 | 500 |
| 2024-06-13 | 4,850.00 | 5,000.00 | 4,850.00 | 5,000.00 | 4,997.42 | 4,900 |
| 2024-06-12 | 4,750.00 | 4,930.00 | 4,740.00 | 4,930.00 | 4,927.45 | 1,888,100 |
| 2024-06-11 | 4,550.00 | 4,820.00 | 4,550.00 | 4,740.00 | 4,737.55 | 956,300 |
| 2024-06-10 | 4,980.00 | 5,000.00 | 4,970.00 | 4,970.00 | 4,967.43 | 2,900 |
| 2024-06-07 | 5,000.00 | 5,000.00 | 4,970.00 | 4,970.00 | 4,967.43 | 1,400 |
| 2024-06-06 | 4,990.00 | 5,000.00 | 4,900.00 | 5,000.00 | 4,997.42 | 2,700 |
| 2024-06-05 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,987.42 | 300 |
| 2024-06-04 | 4,750.00 | 4,990.00 | 4,750.00 | 4,990.00 | 4,987.42 | 11,200 |
| 2024-06-03 | 4,900.00 | 4,900.00 | 4,750.00 | 4,750.00 | 4,747.55 | 2,400 |
| 2024-05-31 | 4,850.00 | 4,900.00 | 4,750.00 | 4,900.00 | 4,897.47 | 26,900 |
| 2024-05-30 | 4,700.00 | 4,850.00 | 4,670.00 | 4,850.00 | 4,847.49 | 53,800 |
| 2024-05-29 | 4,640.00 | 4,800.00 | 4,640.00 | 4,800.00 | 4,797.52 | 87,500 |
| 2024-05-28 | 4,630.00 | 4,690.00 | 4,630.00 | 4,640.00 | 4,637.60 | 500 |
| 2024-05-27 | 4,700.00 | 4,700.00 | 4,630.00 | 4,630.00 | 4,627.61 | 1,200 |
| 2024-05-22 | 4,570.00 | 4,730.00 | 4,570.00 | 4,690.00 | 4,687.58 | 800 |
| 2024-05-21 | 4,710.00 | 4,710.00 | 4,650.00 | 4,650.00 | 4,647.60 | 600 |
| 2024-05-20 | 4,700.00 | 4,720.00 | 4,570.00 | 4,720.00 | 4,717.56 | 2,500 |
| 2024-05-17 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,697.57 | 2,200 |
| 2024-05-16 | 4,560.00 | 4,560.00 | 4,550.00 | 4,550.00 | 4,547.65 | 1,800 |
| 2024-05-15 | 4,650.00 | 4,650.00 | 4,550.00 | 4,610.00 | 4,607.62 | 1,500 |
| 2024-05-14 | 4,740.00 | 4,750.00 | 4,660.00 | 4,660.00 | 4,657.59 | 10,800 |
| 2024-05-13 | 4,690.00 | 4,750.00 | 4,660.00 | 4,740.00 | 4,737.55 | 3,400 |
| 2024-05-08 | 4,560.00 | 4,690.00 | 4,560.00 | 4,690.00 | 4,687.58 | 300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-07 | 5.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.