Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DNET.JK stock page

Indoritel Makmur Internasional historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-074,530.004,700.004,530.004,700.004,697.5715,700
2024-05-064,620.004,750.004,500.004,530.004,527.6639,300
2024-05-034,710.004,710.004,620.004,620.004,617.61200
2024-05-024,610.004,750.004,600.004,710.004,707.5739,600
2024-04-304,650.004,690.004,620.004,690.004,687.58144,700
2024-04-294,610.004,690.004,610.004,690.004,687.58129,000
2024-04-264,560.004,720.004,560.004,720.004,717.5630,800
2024-04-254,590.004,690.004,580.004,610.004,607.623,800
2024-04-244,550.004,600.004,550.004,600.004,597.621,800
2024-04-234,650.004,650.004,550.004,550.004,547.653,500
2024-04-224,600.004,600.004,540.004,550.004,547.656,100
2024-04-194,620.004,650.004,620.004,620.004,617.6112,500
2024-04-184,610.004,650.004,610.004,620.004,617.611,700
2024-04-174,580.004,620.004,580.004,610.004,607.622,600
2024-04-164,630.004,640.004,550.004,640.004,637.603,700
2024-04-054,560.004,650.004,550.004,550.004,547.652,600
2024-04-044,640.004,640.004,560.004,560.004,557.64700
2024-04-034,630.004,640.004,560.004,640.004,637.60600
2024-04-024,650.004,650.004,560.004,560.004,557.641,400
2024-04-014,650.004,650.004,570.004,650.004,647.603,200
2024-03-284,650.004,700.004,610.004,700.004,697.57135,000
2024-03-274,600.004,680.004,600.004,680.004,677.5873,400
2024-03-264,600.004,600.004,550.004,550.004,547.652,500
2024-03-254,600.004,600.004,590.004,590.004,587.631,000
2024-03-224,570.004,600.004,500.004,590.004,587.631,500
2024-03-214,580.004,600.004,550.004,600.004,597.621,800
2024-03-204,500.004,580.004,500.004,580.004,577.631,600
2024-03-194,570.004,570.004,500.004,570.004,567.641,200
2024-03-184,500.004,500.004,480.004,500.004,497.672,700
2024-03-154,500.004,520.004,500.004,500.004,497.6710,000
2024-03-144,580.004,580.004,500.004,500.004,497.672,800
2024-03-134,590.004,590.004,520.004,530.004,527.662,000
2024-03-084,540.004,590.004,500.004,590.004,587.633,400
2024-03-074,600.004,600.004,540.004,540.004,537.652,900
2024-03-064,610.004,630.004,510.004,600.004,597.622,900
2024-03-054,650.004,650.004,530.004,610.004,607.624,600
2024-03-044,650.004,650.004,570.004,650.004,647.6012,600
2024-03-014,690.004,690.004,650.004,650.004,647.60800
2024-02-294,680.004,700.004,550.004,690.004,687.5861,900
2024-02-284,600.004,650.004,580.004,650.004,647.6021,300
2024-02-274,650.004,650.004,500.004,590.004,587.633,700
2024-02-264,480.004,650.004,470.004,650.004,647.6013,200
2024-02-234,500.004,550.004,480.004,480.004,477.682,100
2024-02-224,550.004,550.004,400.004,550.004,547.656,100
2024-02-214,500.004,550.004,500.004,550.004,547.65200
2024-02-204,550.004,550.004,470.004,500.004,497.677,500
2024-02-194,550.004,550.004,420.004,550.004,547.6521,200
2024-02-164,580.004,600.004,470.004,470.004,467.6913,700
2024-02-154,530.004,580.004,530.004,580.004,577.633,900
2024-02-134,600.004,600.004,530.004,540.004,537.6510,400
2024-02-124,530.004,640.004,530.004,600.004,597.622,300
2024-02-074,590.004,590.004,540.004,540.004,537.654,200
2024-02-064,610.004,610.004,560.004,590.004,587.637,300
2024-02-054,650.004,650.004,610.004,610.004,607.62500
2024-02-024,600.004,600.004,600.004,600.004,597.62800
2024-02-014,600.004,650.004,600.004,650.004,647.601,300
2024-01-314,650.004,650.004,530.004,600.004,597.622,700
2024-01-304,650.004,650.004,560.004,650.004,647.603,500
2024-01-294,500.004,650.004,500.004,650.004,647.601,700
2024-01-264,500.004,650.004,500.004,580.004,577.632,500
← NewerPage 11 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-07-075.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.