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
2023-10-314,500.004,700.004,400.004,700.004,697.57213,800
2023-10-304,500.004,500.004,400.004,500.004,497.6718,600
2023-10-274,520.004,640.004,500.004,500.004,497.6713,100
2023-10-264,530.004,630.004,500.004,520.004,517.662,200
2023-10-254,630.004,630.004,520.004,530.004,527.665,200
2023-10-244,650.004,650.004,530.004,630.004,627.6117,000
2023-10-234,500.004,650.004,410.004,590.004,587.6312,900
2023-10-204,590.004,600.004,400.004,500.004,497.6712,500
2023-10-194,500.004,600.004,460.004,600.004,597.624,000
2023-10-184,650.004,650.004,500.004,500.004,497.671,400
2023-10-174,580.004,650.004,500.004,650.004,647.6010,900
2023-10-164,580.004,590.004,500.004,500.004,497.672,500
2023-10-134,500.004,600.004,500.004,600.004,597.6210,700
2023-10-124,590.004,590.004,490.004,590.004,587.637,500
2023-10-114,520.004,590.004,470.004,490.004,487.6814,600
2023-10-104,600.004,600.004,470.004,500.004,497.679,900
2023-10-094,500.004,640.004,500.004,600.004,597.627,400
2023-10-064,590.004,590.004,590.004,590.004,587.633,000
2023-10-054,500.004,590.004,500.004,590.004,587.637,000
2023-10-044,550.004,640.004,550.004,550.004,547.651,200
2023-10-034,560.004,610.004,460.004,550.004,547.654,100
2023-10-024,640.004,650.004,550.004,560.004,557.646,200
2023-09-294,590.004,690.004,500.004,690.004,687.58261,100
2023-09-274,600.004,600.004,420.004,590.004,587.6331,000
2023-09-264,530.004,530.004,500.004,520.004,517.66800
2023-09-254,520.004,580.004,410.004,530.004,527.665,700
2023-09-224,530.004,580.004,400.004,570.004,567.6414,800
2023-09-214,580.004,590.004,420.004,580.004,577.6332,700
2023-09-204,380.004,600.004,300.004,600.004,597.6260,500
2023-09-194,300.004,380.004,200.004,380.004,377.7447,900
2023-09-184,380.004,380.004,300.004,300.004,297.787,500
2023-09-154,360.004,410.004,300.004,310.004,307.778,300
2023-09-144,420.004,420.004,390.004,420.004,417.724,200
2023-09-134,440.004,440.004,340.004,420.004,417.725,900
2023-09-124,420.004,440.004,420.004,430.004,427.716,900
2023-09-114,410.004,440.004,410.004,420.004,417.72600
2023-09-084,450.004,480.004,390.004,410.004,407.7211,500
2023-09-074,460.004,500.004,340.004,450.004,447.703,300
2023-09-064,510.004,510.004,340.004,470.004,467.6913,300
2023-09-054,600.004,600.004,420.004,490.004,487.6889,600
2023-09-044,600.004,600.004,500.004,600.004,597.624,600
2023-09-014,600.004,600.004,560.004,580.004,577.636,000
2023-08-314,500.004,600.004,300.004,600.004,597.62257,700
2023-08-304,450.004,500.004,400.004,410.004,407.725,700
2023-08-294,400.004,450.004,400.004,450.004,447.704,500
2023-08-284,430.004,500.004,390.004,450.004,447.7025,600
2023-08-254,500.004,500.004,430.004,500.004,497.679,100
2023-08-244,460.004,500.004,430.004,460.004,457.704,500
2023-08-234,380.004,500.004,380.004,490.004,487.6813,800
2023-08-224,400.004,420.004,400.004,420.004,417.723,600
2023-08-214,380.004,400.004,380.004,390.004,387.733,400
2023-08-184,330.004,380.004,330.004,380.004,377.741,100
2023-08-164,420.004,420.004,250.004,330.004,327.764,100
2023-08-154,350.004,500.004,350.004,410.004,407.722,200
2023-08-144,350.004,380.004,160.004,350.004,347.754,000
2023-08-114,380.004,390.004,280.004,280.004,277.7928,300
2023-08-104,500.004,500.004,380.004,380.004,377.7410,400
2023-08-094,500.004,680.004,500.004,500.004,497.6757,000
2023-08-084,400.004,490.004,400.004,440.004,437.7115,200
2023-08-074,340.004,440.004,340.004,400.004,397.732,800
← NewerPage 13 of 21 · 1,215 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.