Indoritel Makmur Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9,675.00 | 9,900.00 | 8,225.00 | 9,850.00 | 9,850.00 | 9,000 |
| 2026-10-15 | 9,900.00 | 9,900.00 | 9,675.00 | 9,675.00 | 9,675.00 | 12,100 |
| 2026-10-14 | 9,750.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | 6,900 |
| 2026-10-13 | 9,825.00 | 9,900.00 | 9,825.00 | 9,900.00 | 9,900.00 | 3,300 |
| 2026-10-12 | 9,800.00 | 9,950.00 | 9,800.00 | 9,950.00 | 9,950.00 | 15,100 |
| 2026-10-09 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | 13,600 |
| 2026-10-08 | 9,800.00 | 10,075.00 | 9,800.00 | 10,075.00 | 10,075.00 | 11,900 |
| 2026-10-07 | 9,950.00 | 9,975.00 | 9,950.00 | 9,975.00 | 9,975.00 | 5,500 |
| 2026-10-06 | 9,900.00 | 9,950.00 | 9,875.00 | 9,950.00 | 9,950.00 | 7,800 |
| 2026-10-05 | 9,850.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,900.00 | 20,100 |
| 2026-10-02 | 9,600.00 | 9,875.00 | 9,500.00 | 9,875.00 | 9,875.00 | 7,000 |
| 2026-10-01 | 9,600.00 | 9,650.00 | 9,600.00 | 9,600.00 | 9,600.00 | 8,900 |
| 2026-09-30 | 9,975.00 | 9,975.00 | 9,700.00 | 9,700.00 | 9,700.00 | 12,100 |
| 2026-09-29 | 9,850.00 | 9,975.00 | 9,725.00 | 9,975.00 | 9,975.00 | 5,500 |
| 2026-09-28 | 9,725.00 | 9,900.00 | 9,725.00 | 9,900.00 | 9,900.00 | 6,200 |
| 2026-09-25 | 9,750.00 | 9,900.00 | 9,725.00 | 9,725.00 | 9,725.00 | 21,600 |
| 2026-09-24 | 9,900.00 | 9,900.00 | 9,750.00 | 9,750.00 | 9,750.00 | 12,700 |
| 2026-09-23 | 9,725.00 | 9,900.00 | 9,725.00 | 9,725.00 | 9,725.00 | 12,300 |
| 2026-09-22 | 9,750.00 | 9,900.00 | 9,725.00 | 9,725.00 | 9,725.00 | 11,700 |
| 2026-09-21 | 9,950.00 | 9,950.00 | 9,725.00 | 9,725.00 | 9,725.00 | 6,700 |
| 2026-09-18 | 9,800.00 | 9,825.00 | 9,800.00 | 9,800.00 | 9,800.00 | 7,300 |
| 2026-09-17 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | 12,400 |
| 2026-09-16 | 10,050.00 | 10,050.00 | 9,825.00 | 9,825.00 | 9,825.00 | 9,800 |
| 2026-09-15 | 9,875.00 | 10,025.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,500 |
| 2026-09-14 | 9,875.00 | 10,000.00 | 9,850.00 | 9,850.00 | 9,850.00 | 6,200 |
| 2026-09-11 | 9,975.00 | 9,975.00 | 9,875.00 | 9,875.00 | 9,875.00 | 7,500 |
| 2026-09-10 | 9,925.00 | 10,100.00 | 9,875.00 | 10,000.00 | 10,000.00 | 13,900 |
| 2026-09-09 | 10,000.00 | 10,000.00 | 9,975.00 | 10,000.00 | 10,000.00 | 13,000 |
| 2026-09-08 | 10,000.00 | 10,000.00 | 9,775.00 | 10,000.00 | 10,000.00 | 17,400 |
| 2026-09-07 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 1,000 |
| 2026-09-04 | 9,975.00 | 9,975.00 | 9,850.00 | 9,950.00 | 9,950.00 | 3,600 |
| 2026-09-03 | 9,950.00 | 10,000.00 | 9,950.00 | 9,975.00 | 9,975.00 | 7,000 |
| 2026-09-02 | 10,000.00 | 10,000.00 | 9,925.00 | 9,950.00 | 9,950.00 | 5,800 |
| 2026-09-01 | 9,825.00 | 9,950.00 | 9,825.00 | 9,950.00 | 9,950.00 | 10,000 |
| 2026-08-31 | 9,825.00 | 9,950.00 | 9,750.00 | 9,950.00 | 9,950.00 | 5,500 |
| 2026-08-28 | 9,925.00 | 9,950.00 | 9,750.00 | 9,950.00 | 9,950.00 | 4,100 |
| 2026-08-27 | 9,850.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | 27,400 |
| 2026-08-26 | 10,100.00 | 10,175.00 | 9,800.00 | 9,850.00 | 9,850.00 | 27,800 |
| 2026-08-25 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0 |
| 2026-08-24 | 9,900.00 | 10,625.00 | 9,700.00 | 10,450.00 | 10,450.00 | 31,000 |
| 2026-08-21 | 9,900.00 | 9,950.00 | 9,900.00 | 9,950.00 | 9,950.00 | 3,900 |
| 2026-08-20 | 9,750.00 | 9,900.00 | 9,750.00 | 9,900.00 | 9,900.00 | 5,900 |
| 2026-08-19 | 9,900.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | 6,000 |
| 2026-08-18 | 9,850.00 | 9,900.00 | 9,825.00 | 9,900.00 | 9,900.00 | 9,000 |
| 2026-08-17 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | 0 |
| 2026-08-14 | 9,650.00 | 9,975.00 | 9,550.00 | 9,875.00 | 9,875.00 | 64,700 |
| 2026-08-13 | 9,500.00 | 9,675.00 | 9,500.00 | 9,675.00 | 9,675.00 | 17,400 |
| 2026-08-12 | 9,525.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,500.00 | 30,900 |
| 2026-08-11 | 9,700.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 57,000 |
| 2026-08-10 | 9,800.00 | 10,000.00 | 9,700.00 | 10,000.00 | 10,000.00 | 5,200 |
| 2026-08-07 | 9,800.00 | 9,825.00 | 9,775.00 | 9,775.00 | 9,775.00 | 6,900 |
| 2026-08-06 | 9,800.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,800.00 | 6,600 |
| 2026-08-05 | 9,800.00 | 9,925.00 | 9,800.00 | 9,800.00 | 9,800.00 | 4,700 |
| 2026-08-04 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,800.00 | 15,600 |
| 2026-08-03 | 9,750.00 | 10,000.00 | 9,575.00 | 9,900.00 | 9,900.00 | 22,700 |
| 2026-07-31 | 9,700.00 | 9,900.00 | 9,700.00 | 9,800.00 | 9,800.00 | 19,400 |
| 2026-07-30 | 9,575.00 | 9,875.00 | 9,575.00 | 9,875.00 | 9,875.00 | 14,200 |
| 2026-07-29 | 9,700.00 | 9,700.00 | 9,550.00 | 9,700.00 | 9,700.00 | 12,900 |
| 2026-07-28 | 9,900.00 | 9,900.00 | 9,550.00 | 9,675.00 | 9,675.00 | 53,400 |
| 2026-07-27 | 9,700.00 | 9,900.00 | 9,550.00 | 9,900.00 | 9,900.00 | 13,500 |
Page 1 of 5 · 252 trading daysOlder →
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.