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
2023-01-264,050.004,120.004,050.004,120.004,117.877,900
2023-01-254,000.004,100.004,000.004,050.004,047.912,100
2023-01-244,100.004,100.003,880.004,000.003,997.936,200
2023-01-204,030.004,100.004,030.004,100.004,097.88200
2023-01-194,030.004,030.004,030.004,030.004,027.92200
2023-01-184,000.004,100.004,000.004,030.004,027.9219,600
2023-01-174,000.004,100.004,000.004,000.003,997.932,900
2023-01-163,860.004,070.003,860.004,000.003,997.935,400
2023-01-133,900.004,070.003,850.004,070.004,067.9015,700
2023-01-124,100.004,100.003,950.003,950.003,947.9610,700
2023-01-114,100.004,100.004,100.004,100.004,097.880
2023-01-104,100.004,100.004,090.004,100.004,097.88500
2023-01-094,100.004,110.004,100.004,110.004,107.88900
2023-01-064,110.004,120.004,110.004,120.004,117.87700
2023-01-054,120.004,120.004,120.004,120.004,117.87600
2023-01-044,120.004,120.004,110.004,120.004,117.879,000
2023-01-034,140.004,140.004,120.004,120.004,117.872,200
2023-01-024,140.004,140.004,100.004,140.004,137.865,000
2022-12-304,100.004,170.004,100.004,140.004,137.863,900
2022-12-294,140.004,170.004,140.004,170.004,167.851,100
2022-12-284,200.004,200.004,100.004,150.004,147.861,800
2022-12-274,000.004,100.003,940.004,100.004,097.881,700
2022-12-264,040.004,100.004,040.004,100.004,097.881,600
2022-12-234,050.004,100.004,030.004,040.004,037.912,200
2022-12-224,000.004,030.004,000.004,030.004,027.9223,100
2022-12-213,860.004,000.003,760.004,000.003,997.9313,100
2022-12-203,840.003,850.003,750.003,850.003,848.0140,900
2022-12-193,850.003,920.003,850.003,850.003,848.0148,300
2022-12-163,750.003,850.003,750.003,850.003,848.0125,900
2022-12-153,750.003,800.003,750.003,800.003,798.0421,400
2022-12-143,740.003,750.003,740.003,750.003,748.064,700
2022-12-133,750.003,750.003,750.003,750.003,748.061,600
2022-12-123,750.003,750.003,660.003,750.003,748.061,300
2022-12-093,750.003,750.003,680.003,750.003,748.06900
2022-12-083,710.003,750.003,710.003,750.003,748.062,600
2022-12-073,730.003,730.003,650.003,710.003,708.083,300
2022-12-063,720.003,730.003,660.003,730.003,728.071,400
2022-12-053,750.003,750.003,690.003,720.003,718.082,100
2022-12-023,690.003,730.003,680.003,730.003,728.073,200
2022-12-013,750.003,750.003,640.003,700.003,698.096,100
2022-11-303,730.003,750.003,730.003,750.003,748.065,500
2022-11-293,740.003,740.003,650.003,730.003,728.074,000
2022-11-283,730.003,740.003,720.003,740.003,738.073,400
2022-11-253,720.003,740.003,720.003,740.003,738.071,700
2022-11-243,720.003,740.003,680.003,720.003,718.082,200
2022-11-233,720.003,740.003,720.003,740.003,738.07600
2022-11-223,720.003,740.003,710.003,740.003,738.071,400
2022-11-213,650.003,730.003,650.003,720.003,718.082,800
2022-11-183,680.003,730.003,680.003,730.003,728.072,800
2022-11-173,600.003,740.003,600.003,740.003,738.071,100
2022-11-163,700.003,700.003,600.003,690.003,688.0914,300
2022-11-153,750.003,750.003,640.003,700.003,698.095,100
2022-11-143,730.003,730.003,700.003,730.003,728.079,100
2022-11-113,690.003,720.003,660.003,720.003,718.081,900
2022-11-103,740.003,740.003,640.003,730.003,728.073,800
2022-11-093,630.003,740.003,620.003,740.003,738.076,800
2022-11-083,740.003,740.003,570.003,680.003,678.1014,400
2022-11-073,750.003,750.003,690.003,740.003,738.071,400
2022-11-043,750.003,750.003,690.003,750.003,748.061,700
2022-11-033,730.003,750.003,730.003,750.003,748.063,100
← NewerPage 16 of 21 · 1,219 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.