Indoritel Makmur Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 9,175.00 | 9,200.00 | 9,050.00 | 9,175.00 | 9,170.26 | 15,800 |
| 2024-10-30 | 9,200.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,195.25 | 7,100 |
| 2024-10-29 | 9,250.00 | 9,250.00 | 9,000.00 | 9,200.00 | 9,195.25 | 8,700 |
| 2024-10-28 | 9,200.00 | 9,325.00 | 8,950.00 | 9,250.00 | 9,245.22 | 22,300 |
| 2024-10-25 | 9,300.00 | 9,450.00 | 9,050.00 | 9,200.00 | 9,195.25 | 15,200 |
| 2024-10-24 | 9,350.00 | 9,450.00 | 9,300.00 | 9,300.00 | 9,295.19 | 15,300 |
| 2024-10-23 | 9,200.00 | 9,400.00 | 9,200.00 | 9,350.00 | 9,345.17 | 40,800 |
| 2024-10-22 | 9,050.00 | 10,000.00 | 9,000.00 | 9,200.00 | 9,195.25 | 46,300 |
| 2024-10-21 | 9,100.00 | 9,100.00 | 8,975.00 | 9,075.00 | 9,070.31 | 20,800 |
| 2024-10-18 | 9,000.00 | 9,075.00 | 8,975.00 | 9,075.00 | 9,070.31 | 17,700 |
| 2024-10-17 | 9,075.00 | 9,075.00 | 8,975.00 | 9,075.00 | 9,070.31 | 35,900 |
| 2024-10-16 | 9,075.00 | 9,075.00 | 8,975.00 | 9,075.00 | 9,070.31 | 12,600 |
| 2024-10-15 | 9,100.00 | 9,100.00 | 8,975.00 | 9,075.00 | 9,070.31 | 21,500 |
| 2024-10-14 | 9,075.00 | 9,075.00 | 8,975.00 | 9,075.00 | 9,070.31 | 33,800 |
| 2024-10-11 | 9,050.00 | 9,075.00 | 8,950.00 | 9,075.00 | 9,070.31 | 19,900 |
| 2024-10-10 | 8,975.00 | 9,075.00 | 8,950.00 | 9,075.00 | 9,070.31 | 16,900 |
| 2024-10-09 | 9,050.00 | 9,100.00 | 8,950.00 | 9,075.00 | 9,070.31 | 17,900 |
| 2024-10-08 | 9,075.00 | 9,100.00 | 8,950.00 | 9,075.00 | 9,070.31 | 13,500 |
| 2024-10-07 | 9,050.00 | 9,100.00 | 8,700.00 | 9,075.00 | 9,070.31 | 29,800 |
| 2024-10-04 | 9,050.00 | 9,150.00 | 8,975.00 | 9,075.00 | 9,070.31 | 10,400 |
| 2024-10-03 | 9,025.00 | 9,100.00 | 8,975.00 | 9,050.00 | 9,045.32 | 13,700 |
| 2024-10-02 | 9,025.00 | 9,100.00 | 8,875.00 | 9,050.00 | 9,045.32 | 19,800 |
| 2024-10-01 | 9,050.00 | 9,200.00 | 8,800.00 | 9,050.00 | 9,045.32 | 1,160,800 |
| 2024-09-30 | 9,100.00 | 9,175.00 | 8,950.00 | 9,050.00 | 9,045.32 | 26,200 |
| 2024-09-27 | 9,050.00 | 9,325.00 | 9,050.00 | 9,050.00 | 9,045.32 | 29,200 |
| 2024-09-26 | 9,000.00 | 9,100.00 | 8,725.00 | 9,050.00 | 9,045.32 | 1,744,700 |
| 2024-09-25 | 9,025.00 | 9,200.00 | 8,900.00 | 9,000.00 | 8,995.35 | 42,000 |
| 2024-09-24 | 8,900.00 | 9,050.00 | 8,700.00 | 9,000.00 | 8,995.35 | 1,796,800 |
| 2024-09-23 | 8,975.00 | 9,225.00 | 8,525.00 | 8,950.00 | 8,945.37 | 84,200 |
| 2024-09-20 | 8,925.00 | 8,975.00 | 8,400.00 | 8,950.00 | 8,945.37 | 112,500 |
| 2024-09-19 | 8,875.00 | 8,950.00 | 8,350.00 | 8,925.00 | 8,920.39 | 207,900 |
| 2024-09-18 | 8,875.00 | 9,650.00 | 8,825.00 | 8,875.00 | 8,870.41 | 211,700 |
| 2024-09-17 | 9,500.00 | 9,750.00 | 8,750.00 | 8,875.00 | 8,870.41 | 237,700 |
| 2024-09-13 | 9,600.00 | 9,950.00 | 8,050.00 | 9,500.00 | 9,495.09 | 252,800 |
| 2024-09-12 | 11,450.00 | 11,800.00 | 9,075.00 | 9,600.00 | 9,595.04 | 757,500 |
| 2024-09-11 | 11,400.00 | 12,500.00 | 11,300.00 | 11,300.00 | 11,294.16 | 450,100 |
| 2024-09-10 | 10,750.00 | 12,825.00 | 10,750.00 | 11,300.00 | 11,294.16 | 1,904,800 |
| 2024-09-09 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,694.47 | 0 |
| 2024-09-06 | 9,000.00 | 10,700.00 | 9,000.00 | 10,700.00 | 10,694.47 | 17,700 |
| 2024-09-05 | 8,400.00 | 8,925.00 | 8,400.00 | 8,925.00 | 8,920.39 | 20,100 |
| 2024-09-04 | 6,400.00 | 7,450.00 | 6,350.00 | 7,450.00 | 7,446.15 | 26,200 |
| 2024-09-03 | 5,200.00 | 6,225.00 | 5,125.00 | 6,225.00 | 6,221.78 | 83,400 |
| 2024-09-02 | 5,200.00 | 5,200.00 | 5,050.00 | 5,200.00 | 5,197.31 | 16,800 |
| 2024-08-30 | 5,200.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,197.31 | 21,300 |
| 2024-08-29 | 5,175.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,197.31 | 8,000 |
| 2024-08-28 | 5,150.00 | 5,150.00 | 4,750.00 | 5,150.00 | 5,147.34 | 5,900 |
| 2024-08-27 | 5,125.00 | 5,150.00 | 5,125.00 | 5,150.00 | 5,147.34 | 11,200 |
| 2024-08-26 | 5,125.00 | 5,125.00 | 5,050.00 | 5,125.00 | 5,122.35 | 2,400 |
| 2024-08-23 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,097.36 | 2,100 |
| 2024-08-22 | 5,100.00 | 5,100.00 | 5,075.00 | 5,100.00 | 5,097.36 | 5,900 |
| 2024-08-21 | 5,075.00 | 5,100.00 | 5,050.00 | 5,100.00 | 5,097.36 | 12,700 |
| 2024-08-20 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,097.36 | 2,900 |
| 2024-08-19 | 5,075.00 | 5,125.00 | 5,000.00 | 5,125.00 | 5,122.35 | 17,600 |
| 2024-08-16 | 5,075.00 | 5,075.00 | 4,900.00 | 5,075.00 | 5,072.38 | 47,400 |
| 2024-08-15 | 4,870.00 | 5,075.00 | 4,870.00 | 5,075.00 | 5,072.38 | 65,700 |
| 2024-08-14 | 4,980.00 | 5,000.00 | 4,870.00 | 5,000.00 | 4,997.42 | 92,000 |
| 2024-08-13 | 5,100.00 | 5,100.00 | 4,980.00 | 4,980.00 | 4,977.43 | 5,500 |
| 2024-08-12 | 4,850.00 | 4,850.00 | 4,840.00 | 4,850.00 | 4,847.49 | 2,900 |
| 2024-08-09 | 4,790.00 | 4,910.00 | 4,790.00 | 4,820.00 | 4,817.51 | 1,000 |
| 2024-08-08 | 4,790.00 | 4,880.00 | 4,790.00 | 4,800.00 | 4,797.52 | 1,100 |
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.