Indoritel Makmur Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 8,975.00 | 8,975.00 | 8,700.00 | 8,950.00 | 8,950.00 | 5,800 |
| 2026-01-26 | 8,825.00 | 8,975.00 | 8,300.00 | 8,950.00 | 8,950.00 | 30,100 |
| 2026-01-23 | 9,050.00 | 9,050.00 | 8,725.00 | 8,825.00 | 8,825.00 | 29,200 |
| 2026-01-22 | 9,050.00 | 9,075.00 | 8,875.00 | 9,075.00 | 9,075.00 | 10,000 |
| 2026-01-21 | 9,100.00 | 9,100.00 | 8,875.00 | 9,050.00 | 9,050.00 | 22,700 |
| 2026-01-20 | 9,025.00 | 9,050.00 | 8,875.00 | 9,050.00 | 9,050.00 | 4,200 |
| 2026-01-19 | 9,050.00 | 9,050.00 | 8,875.00 | 9,025.00 | 9,025.00 | 7,100 |
| 2026-01-16 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0 |
| 2026-01-15 | 8,975.00 | 9,050.00 | 8,850.00 | 9,050.00 | 9,050.00 | 4,900 |
| 2026-01-14 | 8,850.00 | 8,975.00 | 8,850.00 | 8,975.00 | 8,975.00 | 5,200 |
| 2026-01-13 | 8,950.00 | 8,950.00 | 8,825.00 | 8,950.00 | 8,950.00 | 9,800 |
| 2026-01-12 | 9,000.00 | 9,000.00 | 8,950.00 | 8,950.00 | 8,950.00 | 7,400 |
| 2026-01-09 | 8,800.00 | 9,050.00 | 8,800.00 | 9,000.00 | 9,000.00 | 3,900 |
| 2026-01-08 | 9,100.00 | 9,100.00 | 8,800.00 | 9,075.00 | 9,075.00 | 11,700 |
| 2026-01-07 | 9,050.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | 9,500 |
| 2026-01-06 | 9,025.00 | 9,075.00 | 8,900.00 | 9,075.00 | 9,075.00 | 3,900 |
| 2026-01-05 | 9,100.00 | 9,150.00 | 9,000.00 | 9,075.00 | 9,075.00 | 5,800 |
| 2026-01-02 | 9,050.00 | 9,050.00 | 9,000.00 | 9,000.00 | 9,000.00 | 6,800 |
| 2026-01-01 | 9,075.00 | 9,075.00 | 9,075.00 | 9,075.00 | 9,075.00 | 0 |
| 2025-12-31 | 9,075.00 | 9,075.00 | 9,075.00 | 9,075.00 | 9,075.00 | 0 |
| 2025-12-30 | 9,000.00 | 9,075.00 | 8,800.00 | 9,075.00 | 9,075.00 | 82,900 |
| 2025-12-29 | 8,925.00 | 9,000.00 | 8,825.00 | 9,000.00 | 9,000.00 | 25,200 |
| 2025-12-26 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 0 |
| 2025-12-25 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 0 |
| 2025-12-24 | 8,800.00 | 8,925.00 | 8,800.00 | 8,925.00 | 8,925.00 | 19,500 |
| 2025-12-23 | 8,800.00 | 8,900.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,900 |
| 2025-12-22 | 8,900.00 | 8,950.00 | 8,750.00 | 8,825.00 | 8,825.00 | 18,300 |
| 2025-12-19 | 8,800.00 | 8,925.00 | 8,800.00 | 8,925.00 | 8,925.00 | 800 |
| 2025-12-18 | 8,875.00 | 8,950.00 | 8,775.00 | 8,800.00 | 8,800.00 | 7,000 |
| 2025-12-17 | 8,975.00 | 8,975.00 | 8,800.00 | 8,825.00 | 8,825.00 | 4,600 |
| 2025-12-16 | 8,750.00 | 8,975.00 | 8,700.00 | 8,975.00 | 8,975.00 | 11,300 |
| 2025-12-15 | 8,875.00 | 8,975.00 | 8,700.00 | 8,750.00 | 8,750.00 | 3,100 |
| 2025-12-12 | 8,875.00 | 9,000.00 | 8,850.00 | 8,975.00 | 8,975.00 | 1,500 |
| 2025-12-11 | 8,875.00 | 8,875.00 | 8,775.00 | 8,875.00 | 8,875.00 | 10,300 |
| 2025-12-10 | 9,000.00 | 9,075.00 | 8,825.00 | 8,900.00 | 8,900.00 | 7,100 |
| 2025-12-09 | 9,000.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1,800 |
| 2025-12-08 | 9,000.00 | 9,075.00 | 8,975.00 | 9,000.00 | 9,000.00 | 2,400 |
| 2025-12-05 | 9,050.00 | 9,050.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1,200 |
| 2025-12-04 | 8,950.00 | 9,050.00 | 8,950.00 | 9,000.00 | 9,000.00 | 800 |
| 2025-12-03 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 600 |
| 2025-12-02 | 9,050.00 | 9,050.00 | 8,925.00 | 8,925.00 | 8,925.00 | 3,000 |
| 2025-12-01 | 9,200.00 | 9,200.00 | 8,900.00 | 9,050.00 | 9,050.00 | 36,400 |
| 2025-11-28 | 9,000.00 | 9,250.00 | 8,700.00 | 9,250.00 | 9,250.00 | 32,900 |
| 2025-11-27 | 8,975.00 | 9,000.00 | 8,925.00 | 9,000.00 | 9,000.00 | 8,800 |
| 2025-11-26 | 8,925.00 | 9,050.00 | 8,925.00 | 8,925.00 | 8,925.00 | 6,400 |
| 2025-11-25 | 9,025.00 | 9,025.00 | 8,925.00 | 8,925.00 | 8,925.00 | 2,200 |
| 2025-11-24 | 8,950.00 | 8,950.00 | 8,900.00 | 8,950.00 | 8,950.00 | 3,300 |
| 2025-11-21 | 8,950.00 | 8,950.00 | 8,925.00 | 8,950.00 | 8,950.00 | 11,200 |
| 2025-11-20 | 8,975.00 | 9,025.00 | 8,950.00 | 8,950.00 | 8,950.00 | 2,300 |
| 2025-11-19 | 8,975.00 | 8,975.00 | 8,950.00 | 8,975.00 | 8,975.00 | 500 |
| 2025-11-18 | 8,950.00 | 9,000.00 | 8,950.00 | 9,000.00 | 9,000.00 | 1,000 |
| 2025-11-17 | 9,050.00 | 9,050.00 | 8,825.00 | 8,950.00 | 8,950.00 | 3,800 |
| 2025-11-14 | 8,950.00 | 8,950.00 | 8,825.00 | 8,925.00 | 8,925.00 | 4,700 |
| 2025-11-13 | 8,950.00 | 9,000.00 | 8,950.00 | 8,950.00 | 8,950.00 | 4,900 |
| 2025-11-12 | 8,975.00 | 9,000.00 | 8,975.00 | 8,975.00 | 8,975.00 | 4,800 |
| 2025-11-11 | 8,975.00 | 9,050.00 | 8,975.00 | 8,975.00 | 8,975.00 | 2,600 |
| 2025-11-10 | 8,975.00 | 9,025.00 | 8,975.00 | 9,000.00 | 9,000.00 | 6,500 |
| 2025-11-07 | 9,000.00 | 9,075.00 | 8,950.00 | 8,975.00 | 8,975.00 | 6,900 |
| 2025-11-06 | 9,075.00 | 9,075.00 | 8,975.00 | 8,975.00 | 8,975.00 | 1,800 |
| 2025-11-05 | 9,025.00 | 9,075.00 | 8,900.00 | 8,950.00 | 8,950.00 | 6,300 |
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.