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
2022-11-023,720.003,730.003,720.003,730.003,728.07900
2022-11-013,730.003,730.003,630.003,720.003,718.085,300
2022-10-313,740.003,740.003,730.003,730.003,728.07900
2022-10-283,680.003,730.003,640.003,730.003,728.072,500
2022-10-273,740.003,740.003,740.003,740.003,738.072,700
2022-10-263,700.003,740.003,700.003,740.003,738.0710,300
2022-10-253,710.003,720.003,680.003,720.003,718.085,300
2022-10-243,700.003,710.003,600.003,710.003,708.084,900
2022-10-213,700.003,700.003,600.003,700.003,698.093,200
2022-10-203,700.003,700.003,700.003,700.003,698.091,100
2022-10-193,710.003,710.003,660.003,700.003,698.0910,600
2022-10-183,710.003,710.003,630.003,710.003,708.0822,200
2022-10-173,600.003,710.003,600.003,710.003,708.0818,500
2022-10-143,680.003,730.003,670.003,720.003,718.085,100
2022-10-133,670.003,680.003,610.003,680.003,678.1012,300
2022-10-123,610.003,690.003,600.003,670.003,668.105,000
2022-10-113,700.003,700.003,680.003,700.003,698.091,500
2022-10-103,680.003,700.003,680.003,700.003,698.093,200
2022-10-073,700.003,700.003,680.003,700.003,698.091,700
2022-10-063,700.003,700.003,700.003,700.003,698.091,200
2022-10-053,720.003,720.003,700.003,700.003,698.092,100
2022-10-043,700.003,710.003,700.003,710.003,708.081,000
2022-10-033,710.003,710.003,620.003,710.003,708.085,900
2022-09-303,720.003,720.003,600.003,710.003,708.0821,700
2022-09-293,720.003,720.003,710.003,720.003,718.085,400
2022-09-283,690.003,720.003,600.003,720.003,718.083,400
2022-09-273,660.003,720.003,650.003,720.003,718.085,900
2022-09-263,630.003,680.003,600.003,660.003,658.115,300
2022-09-233,740.003,740.003,600.003,630.003,628.1213,300
2022-09-223,700.003,740.003,700.003,720.003,718.085,000
2022-09-213,690.003,700.003,610.003,700.003,698.095,600
2022-09-203,650.003,690.003,650.003,690.003,688.091,600
2022-09-193,680.003,680.003,600.003,650.003,648.115,400
2022-09-163,680.003,680.003,670.003,680.003,678.101,400
2022-09-153,700.003,720.003,700.003,720.003,718.082,900
2022-09-143,700.003,720.003,690.003,700.003,698.0916,700
2022-09-133,740.003,740.003,720.003,730.003,728.072,300
2022-09-123,740.003,740.003,730.003,740.003,738.072,800
2022-09-093,680.003,760.003,670.003,740.003,738.0714,900
2022-09-083,800.003,800.003,700.003,760.003,758.066,100
2022-09-073,770.003,830.003,770.003,800.003,798.045,500
2022-09-063,770.003,780.003,770.003,770.003,768.0517,300
2022-09-053,750.003,790.003,750.003,780.003,778.055,800
2022-09-023,750.003,750.003,700.003,750.003,748.062,200
2022-09-013,750.003,750.003,750.003,750.003,748.062,500
2022-08-313,710.003,780.003,710.003,750.003,748.0627,100
2022-08-303,710.003,710.003,700.003,700.003,698.092,500
2022-08-293,730.003,730.003,700.003,720.003,718.082,200
2022-08-263,730.003,730.003,700.003,730.003,728.076,200
2022-08-253,570.003,730.003,500.003,730.003,728.0712,500
2022-08-243,580.003,600.003,580.003,590.003,588.144,000
2022-08-233,570.003,600.003,460.003,600.003,598.1419,100
2022-08-223,700.003,700.003,500.003,570.003,568.1623,500
2022-08-193,870.003,870.003,680.003,700.003,698.0910,800
2022-08-183,670.003,780.003,650.003,680.003,678.1026,500
2022-08-163,600.003,700.003,600.003,670.003,668.10900
2022-08-153,590.003,690.003,590.003,670.003,668.101,200
2022-08-123,650.003,700.003,600.003,700.003,698.092,600
2022-08-113,690.003,690.003,610.003,670.003,668.101,600
2022-08-103,680.003,680.003,640.003,660.003,658.112,300
← NewerPage 17 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.