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
2023-08-044,340.004,340.004,340.004,340.004,337.76700
2023-08-034,390.004,400.004,340.004,340.004,337.767,500
2023-08-024,400.004,410.004,320.004,340.004,337.764,300
2023-08-014,500.004,500.004,420.004,460.004,457.706,700
2023-07-314,200.004,500.004,200.004,500.004,497.67117,100
2023-07-284,190.004,300.004,190.004,300.004,297.7890,400
2023-07-274,190.004,190.004,090.004,190.004,187.833,500
2023-07-264,100.004,190.004,100.004,190.004,187.833,300
2023-07-254,120.004,120.004,100.004,100.004,097.8812,400
2023-07-244,110.004,120.004,070.004,120.004,117.876,900
2023-07-214,060.004,110.004,060.004,110.004,107.885,600
2023-07-204,060.004,070.004,060.004,060.004,057.902,600
2023-07-184,150.004,200.004,090.004,090.004,087.8959,600
2023-07-174,070.004,140.004,060.004,060.004,057.901,100
2023-07-144,070.004,080.004,070.004,080.004,077.892,700
2023-07-134,070.004,080.004,070.004,070.004,067.901,900
2023-07-124,090.004,200.004,050.004,120.004,117.876,800
2023-07-114,090.004,100.004,040.004,090.004,087.891,700
2023-07-104,100.004,120.004,010.004,090.004,087.896,600
2023-07-074,090.004,190.004,080.004,080.004,077.895,400
2023-07-064,080.004,080.004,080.004,080.004,077.89100
2023-07-054,090.004,190.004,090.004,100.004,097.886,200
2023-07-043,980.004,150.003,980.004,090.004,087.896,600
2023-07-034,200.004,200.004,040.004,040.004,037.916,300
2023-06-273,980.004,200.003,980.004,200.004,197.8360,700
2023-06-264,000.004,000.003,970.004,000.003,997.932,300
2023-06-234,080.004,080.003,990.004,000.003,997.935,800
2023-06-223,990.004,000.003,990.004,000.003,997.937,600
2023-06-213,970.004,000.003,970.004,000.003,997.931,100
2023-06-204,000.004,000.004,000.004,000.003,997.931,100
2023-06-193,990.004,000.003,980.004,000.003,997.933,000
2023-06-163,990.004,000.003,960.004,000.003,997.932,300
2023-06-154,000.004,000.003,960.004,000.003,997.934,500
2023-06-143,970.004,000.003,970.004,000.003,997.931,100
2023-06-134,000.004,000.004,000.004,000.003,997.93700
2023-06-124,000.004,000.003,980.004,000.003,997.931,900
2023-06-093,990.003,990.003,980.003,990.003,987.941,400
2023-06-084,000.004,000.003,960.004,000.003,997.934,000
2023-06-073,980.004,000.003,980.004,000.003,997.932,100
2023-06-064,000.004,000.003,970.004,000.003,997.937,100
2023-06-054,000.004,000.003,990.004,000.003,997.935,100
2023-05-314,000.004,000.004,000.004,000.003,997.932,400
2023-05-304,000.004,000.003,960.004,000.003,997.932,000
2023-05-293,960.004,000.003,960.004,000.003,997.937,200
2023-05-264,000.004,000.003,990.004,000.003,997.932,100
2023-05-254,000.004,000.003,960.004,000.003,997.937,500
2023-05-244,040.004,040.003,980.004,000.003,997.936,100
2023-05-234,160.004,160.003,960.004,030.004,027.9231,200
2023-05-224,010.004,130.004,010.004,080.004,077.895,800
2023-05-194,010.004,010.003,970.004,010.004,007.931,400
2023-05-174,050.004,050.004,010.004,010.004,007.931,300
2023-05-164,000.004,000.003,950.003,990.003,987.943,000
2023-05-153,990.004,000.003,980.004,000.003,997.931,500
2023-05-123,980.003,990.003,940.003,990.003,987.942,900
2023-05-113,990.003,990.003,960.003,990.003,987.943,500
2023-05-103,980.004,000.003,980.004,000.003,997.932,700
2023-05-094,000.004,000.004,000.004,000.003,997.93700
2023-05-084,000.004,000.003,940.004,000.003,997.935,800
2023-05-053,960.004,000.003,960.004,000.003,997.939,400
2023-05-043,910.004,000.003,910.004,000.003,997.934,800
← NewerPage 14 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.