Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← DNET.JK stock page

Indoritel Makmur Internasional historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-264,500.004,650.004,500.004,580.004,577.632,500
2024-01-254,700.004,700.004,560.004,560.004,557.645,000
2024-01-244,670.004,670.004,600.004,600.004,597.62800
2024-01-234,670.004,670.004,600.004,600.004,597.628,300
2024-01-224,660.004,690.004,660.004,670.004,667.59800
2024-01-194,670.004,670.004,560.004,660.004,657.592,500
2024-01-184,660.004,700.004,660.004,670.004,667.592,700
2024-01-174,620.004,670.004,610.004,660.004,657.591,600
2024-01-164,610.004,610.004,610.004,610.004,607.62100
2024-01-154,680.004,690.004,600.004,610.004,607.622,400
2024-01-124,690.004,690.004,600.004,600.004,597.621,200
2024-01-114,650.004,690.004,650.004,690.004,687.583,200
2024-01-104,650.004,650.004,650.004,650.004,647.60400
2024-01-094,580.004,680.004,580.004,670.004,667.596,300
2024-01-084,560.004,580.004,530.004,580.004,577.639,500
2024-01-054,690.004,690.004,600.004,610.004,607.6210,100
2024-01-044,640.004,690.004,620.004,690.004,687.582,400
2024-01-034,610.004,680.004,610.004,620.004,617.615,900
2024-01-024,700.004,700.004,600.004,690.004,687.589,900
2023-12-294,700.004,700.004,700.004,700.004,697.57149,000
2023-12-284,700.004,700.004,610.004,700.004,697.5757,500
2023-12-274,700.004,750.004,600.004,700.004,697.578,700
2023-12-224,750.004,770.004,700.004,750.004,747.5523,900
2023-12-214,700.004,750.004,700.004,700.004,697.579,100
2023-12-204,680.004,750.004,680.004,750.004,747.5550,900
2023-12-194,600.004,680.004,600.004,600.004,597.62600
2023-12-184,580.004,660.004,570.004,590.004,587.633,100
2023-12-154,590.004,670.004,590.004,670.004,667.592,000
2023-12-144,530.004,590.004,530.004,590.004,587.63178,500
2023-12-134,510.004,570.004,500.004,570.004,567.642,500
2023-12-124,550.004,650.004,550.004,550.004,547.651,200
2023-12-114,580.004,630.004,550.004,550.004,547.653,100
2023-12-084,580.004,580.004,580.004,580.004,577.63700
2023-12-074,610.004,640.004,610.004,620.004,617.614,900
2023-12-064,600.004,600.004,580.004,580.004,577.63800
2023-12-054,630.004,640.004,600.004,600.004,597.626,000
2023-12-044,630.004,640.004,620.004,640.004,637.602,096,300
2023-12-014,750.004,750.004,630.004,630.004,627.619,100
2023-11-304,700.004,750.004,520.004,750.004,747.55130,400
2023-11-294,700.004,700.004,600.004,700.004,697.572,005,500
2023-11-284,660.004,700.004,600.004,600.004,597.624,000
2023-11-274,630.004,700.004,510.004,600.004,597.6218,900
2023-11-244,630.004,700.004,530.004,580.004,577.6321,300
2023-11-234,650.004,650.004,510.004,640.004,637.602,219,200
2023-11-224,510.004,700.004,490.004,650.004,647.60922,600
2023-11-214,510.004,600.004,500.004,510.004,507.672,000
2023-11-204,500.004,600.004,500.004,600.004,597.629,800
2023-11-174,600.004,600.004,600.004,600.004,597.62100
2023-11-164,600.004,600.004,600.004,600.004,597.62100
2023-11-154,530.004,530.004,530.004,530.004,527.660
2023-11-144,500.004,530.004,500.004,530.004,527.66400
2023-11-134,510.004,550.004,510.004,530.004,527.665,300
2023-11-104,510.004,520.004,510.004,520.004,517.661,200
2023-11-094,550.004,550.004,510.004,520.004,517.661,000
2023-11-084,540.004,540.004,510.004,540.004,537.653,700
2023-11-074,560.004,600.004,530.004,540.004,537.651,100
2023-11-064,600.004,600.004,520.004,560.004,557.644,900
2023-11-034,630.004,680.004,630.004,680.004,677.5811,100
2023-11-024,650.004,650.004,600.004,630.004,627.612,700
2023-11-014,700.004,700.004,550.004,690.004,687.58900
← NewerPage 12 of 21 · 1,216 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.