Indomobil Multi Jasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 162.00 | 164.00 | 159.00 | 160.00 | 159.31 | 1,215,800 |
| 2024-08-07 | 162.00 | 164.00 | 160.00 | 162.00 | 161.30 | 3,803,600 |
| 2024-08-06 | 152.00 | 162.00 | 150.00 | 162.00 | 161.30 | 9,716,000 |
| 2024-08-05 | 163.00 | 163.00 | 150.00 | 152.00 | 151.34 | 9,601,900 |
| 2024-08-02 | 165.00 | 169.00 | 161.00 | 162.00 | 161.30 | 3,514,600 |
| 2024-08-01 | 166.00 | 167.00 | 162.00 | 165.00 | 164.29 | 3,930,100 |
| 2024-07-31 | 169.00 | 170.00 | 164.00 | 164.00 | 163.29 | 6,138,100 |
| 2024-07-30 | 171.00 | 174.00 | 167.00 | 169.00 | 168.27 | 8,005,800 |
| 2024-07-29 | 170.00 | 174.00 | 167.00 | 171.00 | 170.26 | 6,546,500 |
| 2024-07-26 | 166.00 | 172.00 | 166.00 | 170.00 | 169.26 | 5,296,500 |
| 2024-07-25 | 175.00 | 176.00 | 160.00 | 166.00 | 165.28 | 12,797,500 |
| 2024-07-24 | 178.00 | 178.00 | 174.00 | 175.00 | 174.24 | 4,275,100 |
| 2024-07-23 | 178.00 | 181.00 | 175.00 | 176.00 | 175.24 | 11,629,600 |
| 2024-07-22 | 179.00 | 182.00 | 178.00 | 178.00 | 177.23 | 8,938,700 |
| 2024-07-19 | 175.00 | 184.00 | 173.00 | 179.00 | 178.23 | 25,337,900 |
| 2024-07-18 | 179.00 | 182.00 | 173.00 | 174.00 | 173.25 | 13,993,300 |
| 2024-07-17 | 180.00 | 184.00 | 175.00 | 179.00 | 178.23 | 12,011,500 |
| 2024-07-16 | 185.00 | 186.00 | 177.00 | 180.00 | 179.22 | 17,851,100 |
| 2024-07-15 | 170.00 | 192.00 | 170.00 | 184.00 | 183.20 | 91,308,800 |
| 2024-07-12 | 166.00 | 173.00 | 165.00 | 170.00 | 169.26 | 9,170,600 |
| 2024-07-11 | 167.00 | 170.00 | 164.00 | 165.00 | 164.29 | 5,381,000 |
| 2024-07-10 | 171.00 | 173.00 | 166.00 | 167.00 | 166.28 | 8,141,300 |
| 2024-07-09 | 162.00 | 171.00 | 162.00 | 170.00 | 169.26 | 23,566,200 |
| 2024-07-08 | 165.00 | 168.00 | 160.00 | 162.00 | 161.30 | 8,472,300 |
| 2024-07-05 | 168.00 | 171.00 | 165.00 | 165.00 | 164.29 | 15,230,500 |
| 2024-07-04 | 159.00 | 171.00 | 158.00 | 167.00 | 166.28 | 52,437,500 |
| 2024-07-03 | 159.00 | 160.00 | 156.00 | 159.00 | 158.31 | 4,549,300 |
| 2024-07-02 | 161.00 | 162.00 | 157.00 | 158.00 | 157.32 | 9,699,100 |
| 2024-07-01 | 156.00 | 161.00 | 154.00 | 160.00 | 159.31 | 11,358,800 |
| 2024-06-28 | 154.00 | 158.00 | 151.00 | 154.00 | 152.67 | 14,217,700 |
| 2024-06-27 | 153.00 | 156.00 | 148.00 | 154.00 | 152.67 | 28,534,100 |
| 2024-06-26 | 132.00 | 180.00 | 132.00 | 153.00 | 151.68 | 215,042,200 |
| 2024-06-25 | 145.00 | 154.00 | 145.00 | 148.00 | 146.72 | 14,344,300 |
| 2024-06-24 | 159.00 | 165.00 | 153.00 | 153.00 | 151.68 | 19,899,700 |
| 2024-06-21 | 154.00 | 163.00 | 153.00 | 158.00 | 156.63 | 6,516,300 |
| 2024-06-20 | 156.00 | 158.00 | 153.00 | 154.00 | 152.67 | 2,916,800 |
| 2024-06-19 | 162.00 | 162.00 | 155.00 | 156.00 | 154.65 | 3,776,200 |
| 2024-06-14 | 165.00 | 168.00 | 162.00 | 162.00 | 160.60 | 4,149,100 |
| 2024-06-13 | 164.00 | 169.00 | 163.00 | 165.00 | 163.57 | 9,636,800 |
| 2024-06-12 | 168.00 | 171.00 | 162.00 | 163.00 | 161.59 | 3,821,800 |
| 2024-06-11 | 173.00 | 174.00 | 169.00 | 170.00 | 168.53 | 4,793,400 |
| 2024-06-10 | 176.00 | 179.00 | 172.00 | 173.00 | 171.50 | 3,225,900 |
| 2024-06-07 | 173.00 | 180.00 | 172.00 | 177.00 | 175.47 | 11,575,500 |
| 2024-06-06 | 177.00 | 179.00 | 170.00 | 172.00 | 170.51 | 9,770,800 |
| 2024-06-05 | 182.00 | 189.00 | 175.00 | 176.00 | 174.48 | 6,020,500 |
| 2024-06-04 | 173.00 | 190.00 | 173.00 | 180.00 | 178.44 | 10,902,500 |
| 2024-06-03 | 190.00 | 190.00 | 178.00 | 181.00 | 179.43 | 12,123,800 |
| 2024-05-31 | 195.00 | 200.00 | 187.00 | 190.00 | 188.35 | 10,287,500 |
| 2024-05-30 | 198.00 | 218.00 | 195.00 | 195.00 | 193.31 | 16,627,700 |
| 2024-05-29 | 200.00 | 200.00 | 198.00 | 198.00 | 196.29 | 634,400 |
| 2024-05-28 | 198.00 | 200.00 | 198.00 | 200.00 | 198.27 | 491,200 |
| 2024-05-27 | 202.00 | 204.00 | 197.00 | 198.00 | 196.29 | 932,800 |
| 2024-05-22 | 204.00 | 204.00 | 200.00 | 202.00 | 200.25 | 1,473,700 |
| 2024-05-21 | 210.00 | 212.00 | 200.00 | 202.00 | 200.25 | 2,479,800 |
| 2024-05-20 | 210.00 | 212.00 | 206.00 | 208.00 | 206.20 | 620,600 |
| 2024-05-17 | 204.00 | 210.00 | 202.00 | 208.00 | 206.20 | 2,441,800 |
| 2024-05-16 | 202.00 | 208.00 | 202.00 | 204.00 | 202.23 | 2,573,300 |
| 2024-05-15 | 197.00 | 206.00 | 197.00 | 202.00 | 200.25 | 2,760,100 |
| 2024-05-14 | 210.00 | 218.00 | 196.00 | 196.00 | 194.30 | 8,022,600 |
| 2024-05-13 | 214.00 | 218.00 | 204.00 | 210.00 | 208.18 | 2,496,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 0.3500 IDR |
| 2025-04-24 | 0.3124 IDR |
| 2024-07-01 | 0.6695 IDR |
| 2023-07-10 | 0.4463 IDR |
| 2022-08-05 | 0.2232 IDR |
| 2021-07-07 | 0.2232 IDR |
| 2019-07-01 | 0.8901 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.