Indoritel Makmur Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 9,650.00 | 9,700.00 | 9,525.00 | 9,700.00 | 9,700.00 | 11,800 |
| 2026-07-23 | 9,675.00 | 9,675.00 | 9,450.00 | 9,675.00 | 9,675.00 | 11,500 |
| 2026-07-22 | 9,400.00 | 9,675.00 | 9,375.00 | 9,675.00 | 9,675.00 | 23,400 |
| 2026-07-21 | 9,600.00 | 9,700.00 | 9,375.00 | 9,375.00 | 9,375.00 | 32,400 |
| 2026-07-20 | 9,725.00 | 9,775.00 | 9,400.00 | 9,600.00 | 9,600.00 | 61,400 |
| 2026-07-17 | 9,825.00 | 9,825.00 | 9,625.00 | 9,725.00 | 9,725.00 | 30,700 |
| 2026-07-16 | 9,800.00 | 9,900.00 | 9,650.00 | 9,825.00 | 9,825.00 | 12,800 |
| 2026-07-15 | 9,625.00 | 10,975.00 | 9,625.00 | 9,800.00 | 9,800.00 | 28,500 |
| 2026-07-14 | 9,800.00 | 9,825.00 | 9,600.00 | 9,750.00 | 9,750.00 | 22,100 |
| 2026-07-13 | 9,875.00 | 9,875.00 | 9,850.00 | 9,850.00 | 9,850.00 | 2,400 |
| 2026-07-10 | 10,000.00 | 10,000.00 | 9,550.00 | 9,800.00 | 9,800.00 | 16,800 |
| 2026-07-09 | 9,400.00 | 9,900.00 | 9,375.00 | 9,900.00 | 9,900.00 | 35,800 |
| 2026-07-08 | 9,350.00 | 9,800.00 | 9,350.00 | 9,800.00 | 9,800.00 | 15,200 |
| 2026-07-07 | 9,350.00 | 9,600.00 | 9,350.00 | 9,600.00 | 9,600.00 | 17,700 |
| 2026-07-06 | 9,825.00 | 9,825.00 | 9,350.00 | 9,350.00 | 9,350.00 | 28,700 |
| 2026-07-03 | 9,650.00 | 9,900.00 | 9,425.00 | 9,825.00 | 9,825.00 | 20,400 |
| 2026-07-02 | 10,150.00 | 10,150.00 | 9,225.00 | 9,900.00 | 9,900.00 | 222,700 |
| 2026-07-01 | 9,800.00 | 10,175.00 | 9,800.00 | 10,150.00 | 10,150.00 | 6,600 |
| 2026-06-30 | 10,500.00 | 10,500.00 | 9,600.00 | 9,800.00 | 9,800.00 | 78,000 |
| 2026-06-29 | 10,150.00 | 10,400.00 | 10,150.00 | 10,400.00 | 10,400.00 | 500 |
| 2026-06-26 | 10,200.00 | 10,400.00 | 10,100.00 | 10,300.00 | 10,300.00 | 7,600 |
| 2026-06-25 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 2,600 |
| 2026-06-24 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 2,000 |
| 2026-06-23 | 10,275.00 | 10,300.00 | 10,025.00 | 10,300.00 | 10,300.00 | 4,800 |
| 2026-06-22 | 10,100.00 | 10,275.00 | 10,050.00 | 10,275.00 | 10,275.00 | 6,100 |
| 2026-06-19 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 1,300 |
| 2026-06-18 | 10,300.00 | 10,300.00 | 10,050.00 | 10,300.00 | 10,300.00 | 3,900 |
| 2026-06-17 | 10,200.00 | 10,300.00 | 10,050.00 | 10,300.00 | 10,300.00 | 2,400 |
| 2026-06-16 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0 |
| 2026-06-15 | 10,150.00 | 10,300.00 | 10,025.00 | 10,300.00 | 10,300.00 | 2,200 |
| 2026-06-12 | 10,500.00 | 10,500.00 | 9,975.00 | 10,150.00 | 10,150.00 | 2,400 |
| 2026-06-11 | 9,850.00 | 10,400.00 | 9,825.00 | 10,400.00 | 10,400.00 | 5,900 |
| 2026-06-10 | 10,400.00 | 10,400.00 | 10,000.00 | 10,375.00 | 10,375.00 | 6,400 |
| 2026-06-09 | 9,950.00 | 10,000.00 | 9,600.00 | 10,000.00 | 10,000.00 | 8,300 |
| 2026-06-08 | 10,000.00 | 10,000.00 | 9,600.00 | 9,950.00 | 9,950.00 | 13,400 |
| 2026-06-05 | 10,075.00 | 10,300.00 | 9,925.00 | 10,075.00 | 10,075.00 | 7,200 |
| 2026-06-04 | 9,600.00 | 10,075.00 | 9,325.00 | 10,075.00 | 10,075.00 | 6,300 |
| 2026-06-03 | 10,300.00 | 10,900.00 | 9,300.00 | 9,600.00 | 9,600.00 | 84,500 |
| 2026-06-02 | 10,100.00 | 10,400.00 | 9,900.00 | 9,900.00 | 9,900.00 | 86,800 |
| 2026-06-01 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 0 |
| 2026-05-29 | 9,575.00 | 10,975.00 | 9,525.00 | 10,950.00 | 10,950.00 | 53,800 |
| 2026-05-28 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0 |
| 2026-05-27 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0 |
| 2026-05-26 | 9,500.00 | 9,975.00 | 9,350.00 | 9,900.00 | 9,900.00 | 27,800 |
| 2026-05-25 | 9,375.00 | 9,750.00 | 9,350.00 | 9,750.00 | 9,750.00 | 11,600 |
| 2026-05-22 | 9,275.00 | 9,500.00 | 9,250.00 | 9,500.00 | 9,500.00 | 9,000 |
| 2026-05-21 | 9,475.00 | 9,475.00 | 9,250.00 | 9,325.00 | 9,325.00 | 21,000 |
| 2026-05-20 | 9,475.00 | 9,475.00 | 9,300.00 | 9,475.00 | 9,475.00 | 5,100 |
| 2026-05-19 | 9,425.00 | 9,475.00 | 9,275.00 | 9,475.00 | 9,475.00 | 3,500 |
| 2026-05-18 | 9,450.00 | 9,450.00 | 9,250.00 | 9,450.00 | 9,450.00 | 6,200 |
| 2026-05-15 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 0 |
| 2026-05-14 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 0 |
| 2026-05-13 | 9,350.00 | 9,450.00 | 9,250.00 | 9,450.00 | 9,450.00 | 7,000 |
| 2026-05-12 | 9,400.00 | 9,400.00 | 9,275.00 | 9,400.00 | 9,400.00 | 5,500 |
| 2026-05-11 | 9,325.00 | 9,400.00 | 9,225.00 | 9,400.00 | 9,400.00 | 13,800 |
| 2026-05-08 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 2,600 |
| 2026-05-07 | 9,300.00 | 9,450.00 | 9,300.00 | 9,450.00 | 9,450.00 | 1,100 |
| 2026-05-06 | 9,300.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | 12,500 |
| 2026-05-05 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | 2,300 |
| 2026-05-04 | 9,275.00 | 9,450.00 | 9,250.00 | 9,450.00 | 9,450.00 | 8,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-07 | 5.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.