Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← DNET.JK stock page

Indoritel Makmur Internasional historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-073,220.003,220.003,190.003,220.003,218.343,800
2022-02-043,220.003,220.003,210.003,220.003,218.343,700
2022-02-033,190.003,220.003,190.003,220.003,218.347,800
2022-02-023,250.003,250.003,200.003,210.003,208.3439,100
2022-01-313,170.003,250.003,170.003,250.003,248.3237,700
2022-01-283,190.003,220.003,190.003,220.003,218.343,800
2022-01-273,220.003,220.003,180.003,220.003,218.348,300
2022-01-263,220.003,220.003,170.003,220.003,218.346,900
2022-01-253,230.003,230.003,190.003,220.003,218.3419,800
2022-01-243,230.003,230.003,190.003,230.003,228.333,700
2022-01-213,230.003,230.003,230.003,230.003,228.333,000
2022-01-203,190.003,230.003,190.003,230.003,228.3340,700
2022-01-193,190.003,230.003,190.003,230.003,228.334,000
2022-01-183,200.003,230.003,180.003,220.003,218.343,100
2022-01-173,240.003,240.003,160.003,200.003,198.3517,700
2022-01-143,240.003,240.003,240.003,240.003,238.332,800
2022-01-133,220.003,250.003,220.003,240.003,238.3324,100
2022-01-123,210.003,230.003,200.003,220.003,218.3413,000
2022-01-113,210.003,250.003,200.003,230.003,228.3320,000
2022-01-103,200.003,250.003,200.003,250.003,248.3222,000
2022-01-073,240.003,290.003,240.003,260.003,258.323,600
2022-01-063,240.003,240.003,200.003,240.003,238.331,700
2022-01-053,230.003,250.003,220.003,240.003,238.338,500
2022-01-043,280.003,280.003,230.003,250.003,248.3212,400
2022-01-033,290.003,290.003,260.003,280.003,278.303,900
2021-12-303,270.003,290.003,270.003,290.003,288.301,100
2021-12-293,270.003,270.003,270.003,270.003,268.311,400
2021-12-283,250.003,270.003,210.003,270.003,268.312,500
2021-12-273,250.003,250.003,210.003,250.003,248.321,900
2021-12-243,250.003,250.003,250.003,250.003,248.322,100
2021-12-233,250.003,250.003,220.003,250.003,248.322,800
2021-12-223,240.003,250.003,220.003,250.003,248.329,100
2021-12-213,200.003,240.003,200.003,240.003,238.332,100
2021-12-203,260.003,270.003,250.003,250.003,248.322,900
2021-12-173,260.003,260.003,220.003,260.003,258.321,700
2021-12-163,260.003,270.003,220.003,260.003,258.323,400
2021-12-153,260.003,260.003,210.003,260.003,258.324,700
2021-12-143,240.003,260.003,230.003,260.003,258.3213,200
2021-12-133,270.003,270.003,240.003,270.003,268.313,000
2021-12-103,230.003,270.003,230.003,270.003,268.311,000
2021-12-093,240.003,240.003,210.003,240.003,238.331,300
2021-12-083,240.003,290.003,240.003,240.003,238.3317,200
2021-12-073,210.003,240.003,210.003,240.003,238.333,300
2021-12-063,300.003,300.003,170.003,240.003,238.3337,500
2021-12-033,260.003,300.003,260.003,300.003,298.292,900
2021-12-023,330.003,370.003,260.003,340.003,338.2781,800
2021-12-013,370.003,380.003,260.003,330.003,328.2812,400
2021-11-303,330.003,460.003,270.003,370.003,368.2615,300
2021-11-293,300.003,340.003,240.003,340.003,338.272,100
2021-11-263,340.003,340.003,330.003,340.003,338.27300
2021-11-253,300.003,800.003,260.003,340.003,338.2751,800
2021-11-243,290.003,300.003,250.003,300.003,298.2920,900
2021-11-233,250.003,290.003,250.003,290.003,288.3016,100
2021-11-223,200.003,250.003,200.003,250.003,248.321,700
2021-11-193,270.003,270.003,270.003,270.003,268.31100
2021-11-183,190.003,270.003,190.003,270.003,268.3117,500
2021-11-173,220.003,270.003,210.003,270.003,268.312,100
2021-11-163,300.003,300.003,230.003,290.003,288.3022,100
2021-11-153,270.003,310.003,260.003,280.003,278.3039,300
2021-11-123,230.003,270.003,210.003,270.003,268.3111,200
← NewerPage 20 of 21 · 1,216 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.