Indoritel Makmur Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 10,125.00 | 10,500.00 | 10,000.00 | 10,300.00 | 10,294.68 | 15,400 |
| 2025-05-08 | 10,150.00 | 10,350.00 | 10,000.00 | 10,100.00 | 10,094.78 | 4,700 |
| 2025-05-07 | 10,275.00 | 10,500.00 | 10,125.00 | 10,350.00 | 10,344.65 | 11,400 |
| 2025-05-06 | 10,175.00 | 10,975.00 | 10,000.00 | 10,250.00 | 10,244.70 | 10,400 |
| 2025-05-05 | 9,700.00 | 11,550.00 | 9,700.00 | 10,175.00 | 10,169.74 | 27,400 |
| 2025-05-02 | 9,775.00 | 9,850.00 | 9,700.00 | 9,700.00 | 9,694.99 | 2,100 |
| 2025-04-30 | 9,550.00 | 9,925.00 | 9,550.00 | 9,775.00 | 9,769.95 | 1,300 |
| 2025-04-29 | 9,600.00 | 9,875.00 | 9,600.00 | 9,700.00 | 9,694.99 | 2,500 |
| 2025-04-28 | 9,600.00 | 9,725.00 | 9,525.00 | 9,575.00 | 9,570.05 | 13,900 |
| 2025-04-25 | 9,525.00 | 9,725.00 | 9,525.00 | 9,600.00 | 9,595.04 | 2,000 |
| 2025-04-24 | 9,700.00 | 9,700.00 | 9,500.00 | 9,525.00 | 9,520.08 | 1,900 |
| 2025-04-23 | 9,950.00 | 9,950.00 | 9,575.00 | 9,700.00 | 9,694.99 | 1,600 |
| 2025-04-22 | 9,300.00 | 9,575.00 | 9,300.00 | 9,575.00 | 9,570.05 | 600 |
| 2025-04-21 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,295.19 | 1,500 |
| 2025-04-17 | 9,450.00 | 9,450.00 | 9,250.00 | 9,300.00 | 9,295.19 | 5,300 |
| 2025-04-16 | 9,625.00 | 9,625.00 | 9,375.00 | 9,450.00 | 9,445.12 | 1,300 |
| 2025-04-15 | 9,950.00 | 9,950.00 | 9,225.00 | 9,600.00 | 9,595.04 | 14,000 |
| 2025-04-14 | 9,225.00 | 9,975.00 | 9,200.00 | 9,975.00 | 9,969.85 | 5,700 |
| 2025-04-11 | 9,275.00 | 9,275.00 | 9,225.00 | 9,250.00 | 9,245.22 | 1,100 |
| 2025-04-10 | 9,375.00 | 9,500.00 | 9,275.00 | 9,275.00 | 9,270.21 | 5,300 |
| 2025-04-09 | 9,500.00 | 9,500.00 | 9,100.00 | 9,475.00 | 9,470.10 | 15,900 |
| 2025-04-08 | 9,025.00 | 9,500.00 | 8,925.00 | 9,500.00 | 9,495.09 | 21,800 |
| 2025-03-27 | 9,050.00 | 9,200.00 | 9,050.00 | 9,200.00 | 9,195.25 | 7,600 |
| 2025-03-26 | 9,075.00 | 9,150.00 | 9,050.00 | 9,075.00 | 9,070.31 | 4,500 |
| 2025-03-25 | 9,100.00 | 11,000.00 | 9,050.00 | 9,050.00 | 9,045.32 | 56,400 |
| 2025-03-24 | 9,075.00 | 9,275.00 | 9,025.00 | 9,250.00 | 9,245.22 | 15,900 |
| 2025-03-21 | 9,175.00 | 9,300.00 | 9,125.00 | 9,275.00 | 9,270.21 | 5,500 |
| 2025-03-20 | 9,250.00 | 9,500.00 | 9,225.00 | 9,300.00 | 9,295.19 | 10,500 |
| 2025-03-19 | 9,175.00 | 9,350.00 | 9,100.00 | 9,225.00 | 9,220.23 | 5,900 |
| 2025-03-18 | 9,025.00 | 9,225.00 | 9,000.00 | 9,175.00 | 9,170.26 | 20,500 |
| 2025-03-17 | 9,200.00 | 9,250.00 | 9,000.00 | 9,025.00 | 9,020.34 | 20,100 |
| 2025-03-14 | 9,100.00 | 9,400.00 | 9,100.00 | 9,375.00 | 9,370.16 | 6,300 |
| 2025-03-13 | 9,400.00 | 9,400.00 | 9,000.00 | 9,400.00 | 9,395.14 | 20,300 |
| 2025-03-12 | 9,400.00 | 9,450.00 | 9,375.00 | 9,450.00 | 9,445.12 | 6,000 |
| 2025-03-11 | 9,350.00 | 9,450.00 | 9,025.00 | 9,425.00 | 9,420.13 | 4,100 |
| 2025-03-10 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,445.12 | 100 |
| 2025-03-07 | 9,275.00 | 9,500.00 | 9,275.00 | 9,450.00 | 9,445.12 | 2,900 |
| 2025-03-06 | 9,100.00 | 9,300.00 | 9,025.00 | 9,275.00 | 9,270.21 | 7,600 |
| 2025-03-05 | 9,025.00 | 9,250.00 | 9,000.00 | 9,250.00 | 9,245.22 | 2,600 |
| 2025-03-04 | 9,900.00 | 9,900.00 | 9,150.00 | 9,175.00 | 9,170.26 | 3,500 |
| 2025-03-03 | 9,000.00 | 9,775.00 | 9,000.00 | 9,175.00 | 9,170.26 | 7,700 |
| 2025-02-28 | 9,100.00 | 9,250.00 | 9,025.00 | 9,025.00 | 9,020.34 | 3,800 |
| 2025-02-27 | 9,150.00 | 9,325.00 | 9,125.00 | 9,250.00 | 9,245.22 | 12,400 |
| 2025-02-26 | 9,400.00 | 9,400.00 | 9,050.00 | 9,375.00 | 9,370.16 | 17,600 |
| 2025-02-25 | 9,400.00 | 9,400.00 | 9,025.00 | 9,400.00 | 9,395.14 | 3,500 |
| 2025-02-24 | 9,725.00 | 9,725.00 | 9,000.00 | 9,400.00 | 9,395.14 | 25,000 |
| 2025-02-21 | 9,575.00 | 10,350.00 | 8,900.00 | 9,725.00 | 9,719.97 | 16,400 |
| 2025-02-20 | 10,000.00 | 10,475.00 | 9,000.00 | 9,575.00 | 9,570.05 | 48,900 |
| 2025-02-19 | 10,075.00 | 11,750.00 | 9,775.00 | 10,000.00 | 9,994.83 | 78,800 |
| 2025-02-18 | 9,125.00 | 10,500.00 | 9,050.00 | 9,950.00 | 9,944.86 | 50,600 |
| 2025-02-17 | 9,025.00 | 9,150.00 | 9,000.00 | 9,125.00 | 9,120.28 | 6,800 |
| 2025-02-14 | 9,150.00 | 9,200.00 | 9,050.00 | 9,200.00 | 9,195.25 | 12,200 |
| 2025-02-13 | 9,150.00 | 9,150.00 | 9,000.00 | 9,150.00 | 9,145.27 | 8,800 |
| 2025-02-12 | 9,025.00 | 9,200.00 | 9,025.00 | 9,175.00 | 9,170.26 | 13,800 |
| 2025-02-11 | 9,000.00 | 9,200.00 | 9,000.00 | 9,175.00 | 9,170.26 | 10,200 |
| 2025-02-10 | 9,150.00 | 9,150.00 | 9,000.00 | 9,125.00 | 9,120.28 | 9,700 |
| 2025-02-07 | 9,000.00 | 9,200.00 | 9,000.00 | 9,150.00 | 9,145.27 | 11,400 |
| 2025-02-06 | 9,175.00 | 9,175.00 | 8,975.00 | 9,000.00 | 8,995.35 | 2,600 |
| 2025-02-05 | 9,000.00 | 9,200.00 | 8,975.00 | 9,175.00 | 9,170.26 | 9,400 |
| 2025-02-04 | 9,200.00 | 9,200.00 | 9,000.00 | 9,000.00 | 8,995.35 | 12,500 |
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.