Indoritel Makmur Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 8,850.00 | 9,000.00 | 8,850.00 | 9,000.00 | 9,000.00 | 13,700 |
| 2025-11-03 | 9,100.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | 35,300 |
| 2025-10-31 | 9,150.00 | 9,150.00 | 9,025.00 | 9,100.00 | 9,100.00 | 3,200 |
| 2025-10-30 | 9,075.00 | 9,175.00 | 9,050.00 | 9,150.00 | 9,150.00 | 6,400 |
| 2025-10-29 | 9,175.00 | 9,175.00 | 8,700.00 | 9,075.00 | 9,075.00 | 27,300 |
| 2025-10-28 | 9,050.00 | 9,200.00 | 9,050.00 | 9,175.00 | 9,175.00 | 2,300 |
| 2025-10-27 | 9,150.00 | 9,275.00 | 9,000.00 | 9,050.00 | 9,050.00 | 17,100 |
| 2025-10-24 | 9,300.00 | 9,300.00 | 9,100.00 | 9,275.00 | 9,275.00 | 3,300 |
| 2025-10-23 | 9,325.00 | 9,325.00 | 9,250.00 | 9,300.00 | 9,300.00 | 5,000 |
| 2025-10-22 | 9,150.00 | 9,375.00 | 9,150.00 | 9,250.00 | 9,250.00 | 6,200 |
| 2025-10-21 | 9,175.00 | 9,200.00 | 9,025.00 | 9,150.00 | 9,150.00 | 9,200 |
| 2025-10-20 | 9,175.00 | 9,475.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8,800 |
| 2025-10-17 | 9,400.00 | 9,400.00 | 9,150.00 | 9,150.00 | 9,150.00 | 5,400 |
| 2025-10-16 | 9,075.00 | 9,475.00 | 9,075.00 | 9,350.00 | 9,350.00 | 11,100 |
| 2025-10-15 | 9,100.00 | 9,475.00 | 9,075.00 | 9,075.00 | 9,075.00 | 23,700 |
| 2025-10-14 | 9,100.00 | 9,925.00 | 9,000.00 | 9,100.00 | 9,100.00 | 49,700 |
| 2025-10-13 | 9,000.00 | 9,075.00 | 8,975.00 | 8,975.00 | 8,975.00 | 10,600 |
| 2025-10-10 | 9,000.00 | 9,125.00 | 8,975.00 | 9,125.00 | 9,125.00 | 9,400 |
| 2025-10-09 | 9,200.00 | 9,200.00 | 8,975.00 | 9,000.00 | 9,000.00 | 12,100 |
| 2025-10-08 | 9,075.00 | 9,075.00 | 9,000.00 | 9,000.00 | 9,000.00 | 27,200 |
| 2025-10-07 | 9,275.00 | 9,275.00 | 9,075.00 | 9,100.00 | 9,100.00 | 4,400 |
| 2025-10-06 | 9,125.00 | 9,150.00 | 9,100.00 | 9,100.00 | 9,100.00 | 4,700 |
| 2025-10-03 | 9,125.00 | 9,125.00 | 9,075.00 | 9,125.00 | 9,125.00 | 6,000 |
| 2025-10-02 | 9,150.00 | 9,150.00 | 9,100.00 | 9,150.00 | 9,150.00 | 9,700 |
| 2025-10-01 | 9,125.00 | 9,175.00 | 9,100.00 | 9,125.00 | 9,125.00 | 9,800 |
| 2025-09-30 | 9,350.00 | 9,350.00 | 9,000.00 | 9,000.00 | 9,000.00 | 29,100 |
| 2025-09-29 | 9,275.00 | 9,400.00 | 9,000.00 | 9,400.00 | 9,400.00 | 26,800 |
| 2025-09-26 | 9,275.00 | 9,300.00 | 9,125.00 | 9,250.00 | 9,250.00 | 8,100 |
| 2025-09-25 | 9,175.00 | 9,300.00 | 9,075.00 | 9,275.00 | 9,275.00 | 12,400 |
| 2025-09-24 | 9,150.00 | 9,150.00 | 9,050.00 | 9,075.00 | 9,075.00 | 4,405,900 |
| 2025-09-23 | 9,175.00 | 9,175.00 | 9,100.00 | 9,100.00 | 9,100.00 | 4,600 |
| 2025-09-22 | 9,100.00 | 9,225.00 | 9,050.00 | 9,050.00 | 9,050.00 | 11,500 |
| 2025-09-19 | 9,175.00 | 9,325.00 | 9,075.00 | 9,100.00 | 9,100.00 | 16,700 |
| 2025-09-18 | 9,050.00 | 9,150.00 | 9,050.00 | 9,075.00 | 9,075.00 | 8,000 |
| 2025-09-17 | 9,150.00 | 9,150.00 | 9,050.00 | 9,050.00 | 9,050.00 | 11,800 |
| 2025-09-16 | 9,150.00 | 9,200.00 | 9,100.00 | 9,100.00 | 9,100.00 | 7,100 |
| 2025-09-15 | 9,050.00 | 9,150.00 | 9,050.00 | 9,125.00 | 9,125.00 | 8,100 |
| 2025-09-12 | 9,050.00 | 9,150.00 | 9,025.00 | 9,050.00 | 9,050.00 | 11,900 |
| 2025-09-11 | 9,125.00 | 9,125.00 | 9,000.00 | 9,050.00 | 9,050.00 | 23,100 |
| 2025-09-10 | 9,100.00 | 9,225.00 | 9,100.00 | 9,125.00 | 9,125.00 | 1,700 |
| 2025-09-09 | 9,125.00 | 9,150.00 | 9,025.00 | 9,050.00 | 9,050.00 | 6,100 |
| 2025-09-08 | 9,300.00 | 9,300.00 | 9,000.00 | 9,125.00 | 9,125.00 | 21,800 |
| 2025-09-05 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 0 |
| 2025-09-04 | 9,225.00 | 9,325.00 | 9,200.00 | 9,300.00 | 9,300.00 | 10,500 |
| 2025-09-03 | 9,425.00 | 9,425.00 | 9,000.00 | 9,200.00 | 9,200.00 | 53,600 |
| 2025-09-02 | 9,500.00 | 9,600.00 | 9,275.00 | 9,300.00 | 9,300.00 | 46,800 |
| 2025-09-01 | 9,700.00 | 9,700.00 | 9,300.00 | 9,425.00 | 9,425.00 | 10,100 |
| 2025-08-29 | 9,625.00 | 9,775.00 | 9,075.00 | 9,775.00 | 9,775.00 | 77,400 |
| 2025-08-28 | 9,950.00 | 10,400.00 | 9,400.00 | 9,600.00 | 9,600.00 | 89,000 |
| 2025-08-27 | 9,625.00 | 11,400.00 | 9,200.00 | 9,725.00 | 9,725.00 | 5,622,000 |
| 2025-08-26 | 10,375.00 | 10,375.00 | 9,500.00 | 9,500.00 | 9,500.00 | 23,500 |
| 2025-08-25 | 9,475.00 | 10,575.00 | 9,475.00 | 9,775.00 | 9,775.00 | 77,900 |
| 2025-08-22 | 9,275.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,400.00 | 10,600 |
| 2025-08-21 | 9,300.00 | 9,375.00 | 9,125.00 | 9,200.00 | 9,200.00 | 16,000 |
| 2025-08-20 | 9,350.00 | 9,350.00 | 9,000.00 | 9,325.00 | 9,325.00 | 18,900 |
| 2025-08-19 | 9,225.00 | 9,250.00 | 9,200.00 | 9,250.00 | 9,250.00 | 16,900 |
| 2025-08-18 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 0 |
| 2025-08-15 | 9,225.00 | 9,275.00 | 9,000.00 | 9,225.00 | 9,225.00 | 32,600 |
| 2025-08-14 | 9,350.00 | 9,700.00 | 9,000.00 | 9,325.00 | 9,325.00 | 47,000 |
| 2025-08-13 | 9,525.00 | 10,125.00 | 9,325.00 | 9,375.00 | 9,375.00 | 15,100 |
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.