Indoritel Makmur Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 9,200.00 | 9,200.00 | 9,000.00 | 9,000.00 | 8,995.35 | 12,500 |
| 2025-02-03 | 9,200.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,195.25 | 15,900 |
| 2025-01-31 | 9,125.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,195.25 | 23,400 |
| 2025-01-30 | 9,150.00 | 9,150.00 | 8,900.00 | 9,150.00 | 9,145.27 | 5,900 |
| 2025-01-24 | 9,150.00 | 9,150.00 | 8,850.00 | 9,125.00 | 9,120.28 | 25,200 |
| 2025-01-23 | 9,175.00 | 9,175.00 | 9,000.00 | 9,150.00 | 9,145.27 | 20,000 |
| 2025-01-22 | 9,175.00 | 9,200.00 | 9,150.00 | 9,175.00 | 9,170.26 | 11,900 |
| 2025-01-21 | 8,900.00 | 9,200.00 | 8,800.00 | 9,175.00 | 9,170.26 | 39,400 |
| 2025-01-20 | 8,975.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,895.40 | 5,900 |
| 2025-01-17 | 9,025.00 | 9,300.00 | 8,975.00 | 8,975.00 | 8,970.36 | 8,900 |
| 2025-01-16 | 9,050.00 | 9,050.00 | 9,000.00 | 9,050.00 | 9,045.32 | 1,500 |
| 2025-01-15 | 8,975.00 | 9,150.00 | 8,975.00 | 9,125.00 | 9,120.28 | 4,400 |
| 2025-01-14 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,995.35 | 100 |
| 2025-01-13 | 9,175.00 | 9,175.00 | 9,125.00 | 9,150.00 | 9,145.27 | 7,000 |
| 2025-01-10 | 9,125.00 | 9,200.00 | 9,125.00 | 9,125.00 | 9,120.28 | 8,000 |
| 2025-01-09 | 9,125.00 | 9,150.00 | 9,125.00 | 9,150.00 | 9,145.27 | 5,200 |
| 2025-01-08 | 9,150.00 | 9,150.00 | 9,125.00 | 9,150.00 | 9,145.27 | 3,100 |
| 2025-01-07 | 8,950.00 | 9,200.00 | 8,875.00 | 9,150.00 | 9,145.27 | 23,200 |
| 2025-01-06 | 8,950.00 | 9,000.00 | 8,675.00 | 8,975.00 | 8,970.36 | 75,900 |
| 2025-01-03 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 8,970.36 | 4,500 |
| 2025-01-02 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,995.35 | 1,100 |
| 2024-12-30 | 9,050.00 | 9,050.00 | 9,000.00 | 9,000.00 | 8,995.35 | 1,500 |
| 2024-12-27 | 9,000.00 | 9,075.00 | 8,975.00 | 9,050.00 | 9,045.32 | 3,700 |
| 2024-12-24 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 8,995.35 | 11,100 |
| 2024-12-23 | 9,000.00 | 9,075.00 | 9,000.00 | 9,050.00 | 9,045.32 | 2,500 |
| 2024-12-20 | 8,900.00 | 9,050.00 | 8,900.00 | 9,025.00 | 9,020.34 | 9,300 |
| 2024-12-19 | 8,975.00 | 9,050.00 | 8,900.00 | 8,900.00 | 8,895.40 | 14,600 |
| 2024-12-18 | 9,000.00 | 9,050.00 | 8,975.00 | 9,050.00 | 9,045.32 | 8,600 |
| 2024-12-17 | 8,825.00 | 9,200.00 | 8,825.00 | 9,050.00 | 9,045.32 | 6,700 |
| 2024-12-16 | 9,200.00 | 9,250.00 | 8,950.00 | 8,950.00 | 8,945.37 | 12,200 |
| 2024-12-13 | 9,050.00 | 9,100.00 | 9,050.00 | 9,100.00 | 9,095.30 | 1,300 |
| 2024-12-12 | 9,100.00 | 9,100.00 | 9,075.00 | 9,100.00 | 9,095.30 | 1,200 |
| 2024-12-11 | 9,050.00 | 9,100.00 | 9,050.00 | 9,100.00 | 9,095.30 | 12,100 |
| 2024-12-10 | 8,975.00 | 9,075.00 | 8,975.00 | 9,075.00 | 9,070.31 | 6,000 |
| 2024-12-09 | 9,050.00 | 9,050.00 | 9,000.00 | 9,050.00 | 9,045.32 | 3,300 |
| 2024-12-06 | 9,050.00 | 9,050.00 | 9,000.00 | 9,050.00 | 9,045.32 | 8,700 |
| 2024-12-05 | 9,075.00 | 9,075.00 | 8,975.00 | 9,050.00 | 9,045.32 | 11,800 |
| 2024-12-04 | 9,075.00 | 9,075.00 | 9,075.00 | 9,075.00 | 9,070.31 | 1,800 |
| 2024-12-03 | 9,150.00 | 9,150.00 | 8,975.00 | 9,075.00 | 9,070.31 | 10,600 |
| 2024-12-02 | 9,000.00 | 9,075.00 | 8,950.00 | 9,075.00 | 9,070.31 | 8,500 |
| 2024-11-29 | 9,150.00 | 9,150.00 | 8,725.00 | 9,075.00 | 9,070.31 | 33,200 |
| 2024-11-28 | 9,050.00 | 9,200.00 | 9,050.00 | 9,150.00 | 9,145.27 | 4,200 |
| 2024-11-26 | 9,000.00 | 9,075.00 | 8,975.00 | 9,050.00 | 9,045.32 | 10,800 |
| 2024-11-25 | 8,975.00 | 9,075.00 | 8,975.00 | 9,025.00 | 9,020.34 | 4,900 |
| 2024-11-22 | 9,050.00 | 9,100.00 | 9,050.00 | 9,050.00 | 9,045.32 | 2,000 |
| 2024-11-21 | 9,000.00 | 9,100.00 | 8,975.00 | 9,050.00 | 9,045.32 | 21,100 |
| 2024-11-20 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,095.30 | 7,600 |
| 2024-11-19 | 8,975.00 | 9,225.00 | 8,975.00 | 9,100.00 | 9,095.30 | 7,400 |
| 2024-11-18 | 8,975.00 | 9,300.00 | 8,975.00 | 9,075.00 | 9,070.31 | 16,100 |
| 2024-11-15 | 9,100.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,095.30 | 6,300 |
| 2024-11-14 | 9,025.00 | 9,250.00 | 9,025.00 | 9,100.00 | 9,095.30 | 7,800 |
| 2024-11-13 | 9,000.00 | 9,275.00 | 9,000.00 | 9,275.00 | 9,270.21 | 8,100 |
| 2024-11-12 | 9,000.00 | 9,075.00 | 8,950.00 | 9,075.00 | 9,070.31 | 17,500 |
| 2024-11-11 | 9,075.00 | 9,075.00 | 8,950.00 | 9,075.00 | 9,070.31 | 21,200 |
| 2024-11-08 | 9,000.00 | 9,075.00 | 8,975.00 | 9,075.00 | 9,070.31 | 15,300 |
| 2024-11-07 | 9,000.00 | 9,075.00 | 8,925.00 | 9,075.00 | 9,070.31 | 46,500 |
| 2024-11-06 | 9,075.00 | 9,100.00 | 8,925.00 | 9,075.00 | 9,070.31 | 30,600 |
| 2024-11-05 | 9,100.00 | 9,100.00 | 8,975.00 | 9,075.00 | 9,070.31 | 15,600 |
| 2024-11-04 | 9,000.00 | 9,050.00 | 8,975.00 | 9,025.00 | 9,020.34 | 37,500 |
| 2024-11-01 | 9,175.00 | 9,175.00 | 9,000.00 | 9,000.00 | 8,995.35 | 12,800 |
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.