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
2022-08-093,680.003,680.003,590.003,680.003,678.1011,600
2022-08-083,730.003,730.003,660.003,660.003,658.114,900
2022-08-053,690.003,730.003,680.003,730.003,728.073,100
2022-08-043,690.003,690.003,680.003,690.003,688.093,400
2022-08-033,600.003,670.003,600.003,660.003,658.113,800
2022-08-023,530.003,670.003,460.003,670.003,668.103,900
2022-08-013,670.003,680.003,460.003,530.003,528.182,300
2022-07-293,940.004,000.003,670.003,680.003,678.1045,500
2022-07-283,900.004,010.003,610.003,940.003,937.9611,000
2022-07-273,880.003,880.003,710.003,840.003,838.025,600
2022-07-263,790.004,010.003,740.003,880.003,877.9910,300
2022-07-253,980.004,050.003,710.003,790.003,788.0422,000
2022-07-224,030.004,030.003,960.003,980.003,977.943,400
2022-07-213,420.004,100.003,420.004,030.004,027.9227,900
2022-07-203,390.003,430.003,300.003,420.003,418.2312,200
2022-07-193,400.003,400.003,390.003,390.003,388.254,700
2022-07-183,300.003,400.003,300.003,400.003,398.2415,000
2022-07-153,370.003,400.003,300.003,400.003,398.247,600
2022-07-143,230.003,380.003,230.003,380.003,378.255,000
2022-07-133,260.003,350.003,260.003,330.003,328.283,700
2022-07-123,350.003,350.003,350.003,350.003,348.272,300
2022-07-113,350.003,350.003,270.003,350.003,348.2729,800
2022-07-083,350.003,350.003,270.003,350.003,348.272,500
2022-07-073,350.003,350.003,350.003,350.003,348.272,000
2022-07-063,350.003,350.003,280.003,350.003,348.271,500
2022-07-053,340.003,350.003,320.003,350.003,348.278,100
2022-07-043,300.003,340.003,260.003,340.003,338.2716,000
2022-07-013,350.003,350.003,290.003,340.003,338.273,100
2022-06-303,330.003,350.003,270.003,340.003,338.2772,400
2022-06-293,250.003,340.003,250.003,330.003,328.2824,800
2022-06-283,300.003,300.003,250.003,290.003,288.3013,200
2022-06-273,280.003,340.003,210.003,340.003,338.277,300
2022-06-243,300.003,300.003,220.003,300.003,298.2921,500
2022-06-233,280.003,300.003,220.003,300.003,298.2913,000
2022-06-223,290.003,300.003,200.003,290.003,288.3043,600
2022-06-213,350.003,350.003,210.003,300.003,298.2916,900
2022-06-203,150.003,350.003,150.003,350.003,348.27182,700
2022-06-173,180.003,250.003,170.003,250.003,248.3244,900
2022-06-163,190.003,190.003,190.003,190.003,188.353,000
2022-06-153,160.003,190.003,130.003,190.003,188.351,700
2022-06-143,160.003,190.003,160.003,190.003,188.355,900
2022-06-133,180.003,180.003,120.003,170.003,168.3666,400
2022-06-103,150.003,180.003,150.003,180.003,178.367,400
2022-06-093,150.003,190.003,150.003,180.003,178.362,000
2022-06-083,200.003,200.003,200.003,200.003,198.35700
2022-06-073,200.003,200.003,150.003,200.003,198.3529,600
2022-06-063,250.003,250.003,170.003,170.003,168.3627,500
2022-06-033,210.003,250.003,190.003,220.003,218.343,400
2022-06-023,300.003,300.003,210.003,210.003,208.345,600
2022-05-313,190.003,240.003,190.003,240.003,238.3313,400
2022-05-303,200.003,200.003,170.003,200.003,198.3510,900
2022-05-273,180.003,200.003,180.003,200.003,198.356,000
2022-05-253,200.003,200.003,150.003,180.003,178.367,000
2022-05-243,200.003,200.003,150.003,200.003,198.353,000
2022-05-233,170.003,300.003,170.003,300.003,298.2945,700
2022-05-203,190.003,200.003,190.003,200.003,198.353,400
2022-05-193,140.003,190.003,140.003,190.003,188.352,700
2022-05-183,190.003,190.003,190.003,190.003,188.353,700
2022-05-173,180.003,190.003,140.003,190.003,188.356,900
2022-05-133,200.003,200.003,160.003,180.003,178.366,400
← NewerPage 18 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.