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
2022-05-123,170.003,200.003,140.003,200.003,198.3533,000
2022-05-113,180.003,180.003,180.003,180.003,178.3650,700
2022-05-103,300.003,300.003,150.003,180.003,178.36131,700
2022-05-093,190.003,500.003,190.003,380.003,378.2529,200
2022-04-283,200.003,200.003,180.003,200.003,198.35170,800
2022-04-273,190.003,210.003,180.003,200.003,198.3565,500
2022-04-263,180.003,200.003,160.003,200.003,198.3556,500
2022-04-253,140.003,180.003,120.003,180.003,178.3630,400
2022-04-223,150.003,150.003,110.003,150.003,148.378,700
2022-04-213,160.003,160.003,110.003,150.003,148.3719,000
2022-04-203,160.003,160.003,130.003,160.003,158.377,100
2022-04-193,170.003,170.003,130.003,160.003,158.373,800
2022-04-183,180.003,180.003,100.003,160.003,158.37167,800
2022-04-143,150.003,180.003,150.003,180.003,178.3654,700
2022-04-133,170.003,190.003,170.003,190.003,188.353,900
2022-04-123,190.003,190.003,150.003,170.003,168.3642,800
2022-04-113,190.003,190.003,170.003,190.003,188.354,700
2022-04-083,180.003,190.003,180.003,190.003,188.354,800
2022-04-073,180.003,190.003,150.003,180.003,178.3622,600
2022-04-063,190.003,190.003,150.003,180.003,178.3663,200
2022-04-053,200.003,200.003,180.003,200.003,198.352,600
2022-04-043,210.003,210.003,190.003,200.003,198.353,400
2022-04-013,170.003,200.003,170.003,200.003,198.353,200
2022-03-313,190.003,200.003,180.003,200.003,198.358,200
2022-03-303,170.003,200.003,170.003,200.003,198.352,300
2022-03-293,200.003,200.003,180.003,200.003,198.3519,600
2022-03-283,210.003,210.003,180.003,200.003,198.357,500
2022-03-253,200.003,210.003,180.003,210.003,208.341,800
2022-03-243,210.003,210.003,200.003,200.003,198.351,100
2022-03-233,210.003,210.003,210.003,210.003,208.34300
2022-03-223,170.003,210.003,170.003,210.003,208.342,100
2022-03-213,200.003,210.003,200.003,210.003,208.341,600
2022-03-183,170.003,200.003,170.003,200.003,198.354,500
2022-03-173,200.003,200.003,170.003,200.003,198.3527,600
2022-03-163,210.003,210.003,150.003,180.003,178.3633,500
2022-03-153,200.003,210.003,190.003,210.003,208.342,700
2022-03-143,210.003,210.003,180.003,200.003,198.3518,500
2022-03-113,200.003,210.003,170.003,210.003,208.348,800
2022-03-103,170.003,200.003,170.003,200.003,198.3518,500
2022-03-093,160.003,210.003,160.003,210.003,208.344,400
2022-03-083,210.003,230.003,210.003,220.003,218.342,900
2022-03-073,160.003,210.003,160.003,210.003,208.341,500
2022-03-043,190.003,210.003,190.003,210.003,208.344,100
2022-03-023,220.003,220.003,200.003,210.003,208.342,000
2022-03-013,210.003,210.003,210.003,210.003,208.342,000
2022-02-253,210.003,210.003,190.003,210.003,208.347,900
2022-02-243,210.003,230.003,190.003,210.003,208.3413,000
2022-02-233,210.003,230.003,210.003,230.003,228.332,300
2022-02-223,200.003,220.003,190.003,220.003,218.348,700
2022-02-213,210.003,210.003,190.003,210.003,208.342,900
2022-02-183,200.003,210.003,190.003,210.003,208.3422,100
2022-02-173,210.003,220.003,200.003,220.003,218.348,200
2022-02-163,220.003,220.003,200.003,210.003,208.345,100
2022-02-153,200.003,220.003,190.003,220.003,218.347,500
2022-02-143,240.003,240.003,200.003,230.003,228.338,600
2022-02-113,230.003,240.003,200.003,240.003,238.334,200
2022-02-103,250.003,250.003,200.003,240.003,238.3328,700
2022-02-093,260.003,260.003,200.003,240.003,238.334,600
2022-02-083,200.003,260.003,200.003,260.003,258.323,800
2022-02-073,220.003,220.003,190.003,220.003,218.343,800
← NewerPage 19 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.