Indoritel Makmur Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 9,475.00 | 9,475.00 | 9,475.00 | 9,475.00 | 9,475.00 | 0 |
| 2026-04-30 | 9,475.00 | 9,475.00 | 9,250.00 | 9,475.00 | 9,475.00 | 21,300 |
| 2026-04-29 | 9,400.00 | 9,400.00 | 9,225.00 | 9,400.00 | 9,400.00 | 7,500 |
| 2026-04-28 | 9,300.00 | 9,400.00 | 9,275.00 | 9,400.00 | 9,400.00 | 2,800 |
| 2026-04-27 | 9,275.00 | 9,400.00 | 9,275.00 | 9,400.00 | 9,400.00 | 1,800 |
| 2026-04-24 | 9,425.00 | 9,425.00 | 9,250.00 | 9,425.00 | 9,425.00 | 11,300 |
| 2026-04-23 | 9,250.00 | 9,425.00 | 9,225.00 | 9,425.00 | 9,425.00 | 2,900 |
| 2026-04-22 | 9,200.00 | 9,425.00 | 9,200.00 | 9,425.00 | 9,425.00 | 18,000 |
| 2026-04-21 | 9,225.00 | 9,475.00 | 9,175.00 | 9,475.00 | 9,475.00 | 1,900 |
| 2026-04-20 | 9,425.00 | 9,450.00 | 9,200.00 | 9,200.00 | 9,200.00 | 12,400 |
| 2026-04-17 | 9,200.00 | 9,425.00 | 9,150.00 | 9,425.00 | 9,425.00 | 11,700 |
| 2026-04-16 | 9,375.00 | 9,375.00 | 9,125.00 | 9,375.00 | 9,375.00 | 11,200 |
| 2026-04-15 | 9,375.00 | 9,400.00 | 9,075.00 | 9,375.00 | 9,375.00 | 27,900 |
| 2026-04-14 | 9,075.00 | 9,400.00 | 9,075.00 | 9,400.00 | 9,400.00 | 14,600 |
| 2026-04-13 | 9,075.00 | 9,225.00 | 9,075.00 | 9,225.00 | 9,225.00 | 6,700 |
| 2026-04-10 | 8,900.00 | 9,200.00 | 8,900.00 | 9,200.00 | 9,200.00 | 17,300 |
| 2026-04-09 | 9,100.00 | 9,100.00 | 8,900.00 | 9,075.00 | 9,075.00 | 3,200 |
| 2026-04-08 | 9,025.00 | 9,100.00 | 9,025.00 | 9,100.00 | 9,100.00 | 5,100 |
| 2026-04-07 | 8,950.00 | 9,125.00 | 8,950.00 | 9,125.00 | 9,125.00 | 5,700 |
| 2026-04-06 | 8,850.00 | 9,125.00 | 8,850.00 | 9,125.00 | 9,125.00 | 5,300 |
| 2026-04-02 | 9,175.00 | 9,175.00 | 9,075.00 | 9,125.00 | 9,125.00 | 1,400 |
| 2026-04-01 | 9,200.00 | 9,200.00 | 9,000.00 | 9,175.00 | 9,175.00 | 1,900 |
| 2026-03-31 | 9,075.00 | 9,200.00 | 8,850.00 | 9,200.00 | 9,200.00 | 18,700 |
| 2026-03-30 | 9,075.00 | 9,075.00 | 8,850.00 | 9,075.00 | 9,075.00 | 11,000 |
| 2026-03-27 | 9,000.00 | 9,075.00 | 8,850.00 | 9,075.00 | 9,075.00 | 6,900 |
| 2026-03-26 | 8,800.00 | 8,975.00 | 8,800.00 | 8,975.00 | 8,975.00 | 1,500 |
| 2026-03-25 | 9,000.00 | 9,000.00 | 8,775.00 | 8,975.00 | 8,975.00 | 7,500 |
| 2026-03-17 | 8,775.00 | 9,000.00 | 8,775.00 | 8,975.00 | 8,975.00 | 5,200 |
| 2026-03-16 | 8,700.00 | 8,775.00 | 8,500.00 | 8,775.00 | 8,775.00 | 19,600 |
| 2026-03-13 | 8,600.00 | 8,800.00 | 8,600.00 | 8,725.00 | 8,725.00 | 14,700 |
| 2026-03-12 | 8,600.00 | 8,825.00 | 8,600.00 | 8,825.00 | 8,825.00 | 15,700 |
| 2026-03-11 | 8,850.00 | 8,850.00 | 8,625.00 | 8,825.00 | 8,825.00 | 20,900 |
| 2026-03-10 | 8,875.00 | 8,875.00 | 8,500.00 | 8,850.00 | 8,850.00 | 13,000 |
| 2026-03-09 | 8,900.00 | 8,900.00 | 8,250.00 | 8,825.00 | 8,825.00 | 27,700 |
| 2026-03-06 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 7,500 |
| 2026-03-05 | 8,925.00 | 8,925.00 | 8,900.00 | 8,900.00 | 8,900.00 | 700 |
| 2026-03-04 | 8,950.00 | 8,950.00 | 8,500.00 | 8,850.00 | 8,850.00 | 10,800 |
| 2026-03-03 | 8,925.00 | 8,925.00 | 8,700.00 | 8,900.00 | 8,900.00 | 6,800 |
| 2026-03-02 | 8,975.00 | 8,975.00 | 8,850.00 | 8,925.00 | 8,925.00 | 5,300 |
| 2026-02-27 | 8,900.00 | 8,975.00 | 8,850.00 | 8,975.00 | 8,975.00 | 3,100 |
| 2026-02-26 | 8,775.00 | 8,900.00 | 8,775.00 | 8,900.00 | 8,900.00 | 4,800 |
| 2026-02-25 | 9,050.00 | 9,050.00 | 8,650.00 | 8,750.00 | 8,750.00 | 25,400 |
| 2026-02-24 | 9,025.00 | 9,025.00 | 8,625.00 | 8,975.00 | 8,975.00 | 27,300 |
| 2026-02-23 | 9,000.00 | 9,025.00 | 8,800.00 | 9,025.00 | 9,025.00 | 1,800 |
| 2026-02-20 | 9,075.00 | 9,075.00 | 8,625.00 | 9,000.00 | 9,000.00 | 12,900 |
| 2026-02-19 | 9,000.00 | 9,025.00 | 9,000.00 | 9,025.00 | 9,025.00 | 2,300 |
| 2026-02-18 | 9,050.00 | 9,050.00 | 8,875.00 | 9,050.00 | 9,050.00 | 5,500 |
| 2026-02-13 | 9,000.00 | 9,050.00 | 9,000.00 | 9,050.00 | 9,050.00 | 1,200 |
| 2026-02-12 | 8,725.00 | 9,075.00 | 8,700.00 | 9,075.00 | 9,075.00 | 7,900 |
| 2026-02-11 | 8,675.00 | 9,075.00 | 8,500.00 | 9,075.00 | 9,075.00 | 46,800 |
| 2026-02-10 | 8,950.00 | 9,000.00 | 8,725.00 | 9,000.00 | 9,000.00 | 8,300 |
| 2026-02-09 | 8,975.00 | 8,975.00 | 8,950.00 | 8,975.00 | 8,975.00 | 2,700 |
| 2026-02-06 | 8,950.00 | 9,000.00 | 8,825.00 | 8,975.00 | 8,975.00 | 9,300 |
| 2026-02-05 | 8,825.00 | 9,000.00 | 8,825.00 | 8,975.00 | 8,975.00 | 8,100 |
| 2026-02-04 | 8,950.00 | 8,975.00 | 8,825.00 | 8,975.00 | 8,975.00 | 9,200 |
| 2026-02-03 | 9,000.00 | 9,000.00 | 8,825.00 | 8,975.00 | 8,975.00 | 2,200 |
| 2026-02-02 | 8,925.00 | 8,975.00 | 8,825.00 | 8,975.00 | 8,975.00 | 14,100 |
| 2026-01-30 | 8,975.00 | 8,975.00 | 8,825.00 | 8,975.00 | 8,975.00 | 8,600 |
| 2026-01-29 | 8,875.00 | 8,900.00 | 8,100.00 | 8,875.00 | 8,875.00 | 12,900 |
| 2026-01-28 | 8,725.00 | 8,975.00 | 8,300.00 | 8,900.00 | 8,900.00 | 17,300 |
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.