Indoritel Makmur Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 9,275.00 | 9,750.00 | 9,275.00 | 9,475.00 | 9,475.00 | 7,300 |
| 2025-08-11 | 9,500.00 | 9,525.00 | 9,225.00 | 9,225.00 | 9,225.00 | 3,200 |
| 2025-08-08 | 9,300.00 | 9,450.00 | 9,000.00 | 9,250.00 | 9,250.00 | 7,700 |
| 2025-08-07 | 9,525.00 | 9,525.00 | 9,300.00 | 9,300.00 | 9,300.00 | 2,400 |
| 2025-08-06 | 9,425.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,400.00 | 1,500 |
| 2025-08-05 | 9,400.00 | 9,475.00 | 9,250.00 | 9,400.00 | 9,400.00 | 5,100 |
| 2025-08-04 | 9,550.00 | 9,575.00 | 9,325.00 | 9,450.00 | 9,450.00 | 3,400 |
| 2025-08-01 | 9,825.00 | 9,825.00 | 9,550.00 | 9,575.00 | 9,575.00 | 4,200 |
| 2025-07-31 | 9,800.00 | 9,850.00 | 9,075.00 | 9,850.00 | 9,850.00 | 23,300 |
| 2025-07-30 | 9,750.00 | 10,400.00 | 9,350.00 | 9,800.00 | 9,800.00 | 40,700 |
| 2025-07-29 | 9,475.00 | 9,700.00 | 9,150.00 | 9,700.00 | 9,700.00 | 20,200 |
| 2025-07-28 | 9,400.00 | 9,500.00 | 9,100.00 | 9,500.00 | 9,500.00 | 9,500 |
| 2025-07-25 | 9,150.00 | 9,500.00 | 9,125.00 | 9,350.00 | 9,350.00 | 8,000 |
| 2025-07-24 | 9,100.00 | 9,125.00 | 9,100.00 | 9,125.00 | 9,125.00 | 1,200 |
| 2025-07-23 | 9,175.00 | 9,175.00 | 9,000.00 | 9,100.00 | 9,100.00 | 11,500 |
| 2025-07-22 | 9,100.00 | 9,350.00 | 9,100.00 | 9,125.00 | 9,125.00 | 7,500 |
| 2025-07-21 | 9,225.00 | 9,350.00 | 9,000.00 | 9,350.00 | 9,350.00 | 5,700 |
| 2025-07-18 | 9,350.00 | 9,350.00 | 9,175.00 | 9,350.00 | 9,350.00 | 1,000 |
| 2025-07-17 | 9,350.00 | 9,350.00 | 9,200.00 | 9,325.00 | 9,325.00 | 2,200 |
| 2025-07-16 | 9,200.00 | 9,400.00 | 9,175.00 | 9,200.00 | 9,200.00 | 3,400 |
| 2025-07-15 | 9,475.00 | 9,475.00 | 9,350.00 | 9,350.00 | 9,350.00 | 4,800 |
| 2025-07-14 | 9,500.00 | 9,500.00 | 9,200.00 | 9,475.00 | 9,475.00 | 4,700 |
| 2025-07-11 | 9,225.00 | 9,550.00 | 9,225.00 | 9,500.00 | 9,500.00 | 3,000 |
| 2025-07-10 | 9,425.00 | 9,450.00 | 9,225.00 | 9,225.00 | 9,225.00 | 700 |
| 2025-07-09 | 9,325.00 | 9,325.00 | 9,175.00 | 9,225.00 | 9,225.00 | 3,100 |
| 2025-07-08 | 9,325.00 | 9,325.00 | 9,325.00 | 9,325.00 | 9,325.00 | 300 |
| 2025-07-07 | 9,725.00 | 9,725.00 | 9,300.00 | 9,325.00 | 9,325.00 | 5,800 |
| 2025-07-04 | 9,150.00 | 9,900.00 | 9,125.00 | 9,750.00 | 9,744.96 | 5,700 |
| 2025-07-03 | 9,150.00 | 9,675.00 | 9,150.00 | 9,675.00 | 9,670.00 | 300 |
| 2025-07-02 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,794.94 | 0 |
| 2025-07-01 | 9,950.00 | 9,950.00 | 9,800.00 | 9,800.00 | 9,794.94 | 2,200 |
| 2025-06-30 | 9,500.00 | 9,900.00 | 9,375.00 | 9,900.00 | 9,894.88 | 12,600 |
| 2025-06-26 | 9,100.00 | 9,500.00 | 9,025.00 | 9,500.00 | 9,495.09 | 5,400 |
| 2025-06-25 | 9,050.00 | 9,200.00 | 9,000.00 | 9,175.00 | 9,170.26 | 2,600 |
| 2025-06-24 | 9,175.00 | 9,175.00 | 9,000.00 | 9,050.00 | 9,045.32 | 4,500 |
| 2025-06-23 | 9,125.00 | 9,300.00 | 9,000.00 | 9,050.00 | 9,045.32 | 3,300 |
| 2025-06-20 | 9,700.00 | 10,100.00 | 9,100.00 | 9,125.00 | 9,120.28 | 15,200 |
| 2025-06-19 | 9,175.00 | 9,250.00 | 9,000.00 | 9,050.00 | 9,045.32 | 5,700 |
| 2025-06-18 | 9,125.00 | 9,175.00 | 9,125.00 | 9,175.00 | 9,170.26 | 1,800 |
| 2025-06-17 | 9,325.00 | 9,700.00 | 9,125.00 | 9,125.00 | 9,120.28 | 3,400 |
| 2025-06-16 | 9,050.00 | 9,325.00 | 9,000.00 | 9,325.00 | 9,320.18 | 2,300 |
| 2025-06-13 | 9,575.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,495.09 | 2,400 |
| 2025-06-12 | 9,600.00 | 9,725.00 | 9,575.00 | 9,575.00 | 9,570.05 | 2,400 |
| 2025-06-11 | 9,600.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,495.09 | 5,300 |
| 2025-06-10 | 9,700.00 | 9,825.00 | 9,425.00 | 9,600.00 | 9,595.04 | 8,900 |
| 2025-06-05 | 9,700.00 | 9,900.00 | 9,200.00 | 9,700.00 | 9,694.99 | 12,800 |
| 2025-06-04 | 10,150.00 | 10,150.00 | 9,700.00 | 9,700.00 | 9,694.99 | 6,400 |
| 2025-06-03 | 9,800.00 | 9,975.00 | 9,800.00 | 9,975.00 | 9,969.85 | 3,000 |
| 2025-06-02 | 9,875.00 | 9,950.00 | 9,725.00 | 9,950.00 | 9,944.86 | 12,100 |
| 2025-05-28 | 9,950.00 | 9,950.00 | 9,925.00 | 9,925.00 | 9,919.87 | 700 |
| 2025-05-27 | 9,975.00 | 10,000.00 | 9,950.00 | 9,950.00 | 9,944.86 | 900 |
| 2025-05-26 | 9,900.00 | 9,975.00 | 9,750.00 | 9,975.00 | 9,969.85 | 105,800 |
| 2025-05-23 | 9,850.00 | 10,100.00 | 9,850.00 | 9,900.00 | 9,894.88 | 6,800 |
| 2025-05-22 | 10,000.00 | 10,125.00 | 9,825.00 | 9,875.00 | 9,869.90 | 15,400 |
| 2025-05-21 | 9,950.00 | 10,050.00 | 9,825.00 | 9,975.00 | 9,969.85 | 7,500 |
| 2025-05-20 | 10,000.00 | 10,100.00 | 9,950.00 | 9,950.00 | 9,944.86 | 12,500 |
| 2025-05-19 | 10,100.00 | 10,100.00 | 9,950.00 | 10,075.00 | 10,069.79 | 8,800 |
| 2025-05-16 | 10,175.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,094.78 | 8,200 |
| 2025-05-15 | 10,350.00 | 10,875.00 | 10,175.00 | 10,175.00 | 10,169.74 | 35,500 |
| 2025-05-14 | 10,300.00 | 12,000.00 | 10,025.00 | 10,325.00 | 10,319.66 | 125,100 |
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.