Indomobil Multi Jasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 222.00 | 226.00 | 212.00 | 214.00 | 212.15 | 1,530,000 |
| 2024-05-07 | 224.00 | 226.00 | 218.00 | 222.00 | 220.08 | 969,300 |
| 2024-05-06 | 210.00 | 242.00 | 206.00 | 222.00 | 220.08 | 7,629,900 |
| 2024-05-03 | 210.00 | 214.00 | 204.00 | 206.00 | 204.22 | 3,497,200 |
| 2024-05-02 | 216.00 | 218.00 | 210.00 | 210.00 | 208.18 | 2,536,500 |
| 2024-04-30 | 206.00 | 220.00 | 206.00 | 216.00 | 214.13 | 5,139,600 |
| 2024-04-29 | 232.00 | 232.00 | 210.00 | 210.00 | 208.18 | 18,245,300 |
| 2024-04-26 | 246.00 | 246.00 | 232.00 | 232.00 | 229.99 | 713,200 |
| 2024-04-25 | 238.00 | 244.00 | 234.00 | 240.00 | 237.92 | 922,600 |
| 2024-04-24 | 234.00 | 238.00 | 228.00 | 236.00 | 233.96 | 1,833,000 |
| 2024-04-23 | 238.00 | 244.00 | 224.00 | 234.00 | 231.97 | 12,785,900 |
| 2024-04-22 | 240.00 | 244.00 | 236.00 | 240.00 | 237.92 | 2,008,200 |
| 2024-04-19 | 230.00 | 250.00 | 230.00 | 240.00 | 237.92 | 1,945,100 |
| 2024-04-18 | 254.00 | 254.00 | 246.00 | 250.00 | 247.84 | 3,028,200 |
| 2024-04-17 | 252.00 | 260.00 | 250.00 | 252.00 | 249.82 | 2,454,100 |
| 2024-04-16 | 270.00 | 270.00 | 254.00 | 254.00 | 251.80 | 5,135,200 |
| 2024-04-05 | 274.00 | 274.00 | 270.00 | 270.00 | 267.66 | 3,720,600 |
| 2024-04-04 | 270.00 | 274.00 | 268.00 | 274.00 | 271.63 | 1,698,200 |
| 2024-04-03 | 274.00 | 280.00 | 268.00 | 270.00 | 267.66 | 6,074,900 |
| 2024-04-02 | 286.00 | 286.00 | 268.00 | 274.00 | 271.63 | 7,862,200 |
| 2024-04-01 | 288.00 | 292.00 | 274.00 | 280.00 | 277.58 | 6,170,200 |
| 2024-03-28 | 278.00 | 302.00 | 274.00 | 280.00 | 277.58 | 33,888,200 |
| 2024-03-27 | 278.00 | 282.00 | 276.00 | 278.00 | 275.59 | 1,076,800 |
| 2024-03-26 | 282.00 | 282.00 | 260.00 | 278.00 | 275.59 | 2,385,100 |
| 2024-03-25 | 304.00 | 304.00 | 264.00 | 280.00 | 277.58 | 13,302,300 |
| 2024-03-22 | 296.00 | 298.00 | 284.00 | 292.00 | 289.47 | 3,337,100 |
| 2024-03-21 | 302.00 | 310.00 | 294.00 | 296.00 | 293.44 | 6,299,000 |
| 2024-03-20 | 292.00 | 316.00 | 292.00 | 302.00 | 299.39 | 16,547,700 |
| 2024-03-19 | 276.00 | 306.00 | 276.00 | 292.00 | 289.47 | 11,350,700 |
| 2024-03-18 | 300.00 | 306.00 | 284.00 | 292.00 | 289.47 | 26,984,100 |
| 2024-03-15 | 256.00 | 300.00 | 254.00 | 300.00 | 297.40 | 43,621,900 |
| 2024-03-14 | 250.00 | 258.00 | 248.00 | 252.00 | 249.82 | 1,862,700 |
| 2024-03-13 | 252.00 | 254.00 | 246.00 | 248.00 | 245.85 | 1,136,200 |
| 2024-03-08 | 254.00 | 256.00 | 246.00 | 252.00 | 249.82 | 988,300 |
| 2024-03-07 | 250.00 | 256.00 | 248.00 | 252.00 | 249.82 | 2,242,500 |
| 2024-03-06 | 250.00 | 254.00 | 248.00 | 248.00 | 245.85 | 1,555,800 |
| 2024-03-05 | 256.00 | 264.00 | 248.00 | 250.00 | 247.84 | 3,971,900 |
| 2024-03-04 | 260.00 | 262.00 | 256.00 | 256.00 | 253.78 | 1,140,500 |
| 2024-03-01 | 256.00 | 264.00 | 254.00 | 260.00 | 257.75 | 9,204,900 |
| 2024-02-29 | 264.00 | 268.00 | 254.00 | 256.00 | 253.78 | 15,301,800 |
| 2024-02-28 | 264.00 | 266.00 | 260.00 | 262.00 | 259.73 | 2,485,600 |
| 2024-02-27 | 268.00 | 270.00 | 262.00 | 262.00 | 259.73 | 6,450,500 |
| 2024-02-26 | 270.00 | 276.00 | 264.00 | 268.00 | 265.68 | 4,528,400 |
| 2024-02-23 | 266.00 | 276.00 | 264.00 | 268.00 | 265.68 | 29,729,400 |
| 2024-02-22 | 268.00 | 276.00 | 264.00 | 266.00 | 263.70 | 19,688,300 |
| 2024-02-21 | 260.00 | 290.00 | 258.00 | 266.00 | 263.70 | 42,793,700 |
| 2024-02-20 | 260.00 | 268.00 | 260.00 | 260.00 | 257.75 | 726,400 |
| 2024-02-19 | 268.00 | 268.00 | 260.00 | 260.00 | 257.75 | 714,800 |
| 2024-02-16 | 272.00 | 276.00 | 260.00 | 266.00 | 263.70 | 2,676,300 |
| 2024-02-15 | 270.00 | 278.00 | 266.00 | 270.00 | 267.66 | 1,813,400 |
| 2024-02-13 | 270.00 | 274.00 | 266.00 | 270.00 | 267.66 | 532,700 |
| 2024-02-12 | 272.00 | 274.00 | 268.00 | 270.00 | 267.66 | 826,000 |
| 2024-02-07 | 276.00 | 276.00 | 272.00 | 272.00 | 269.64 | 459,600 |
| 2024-02-06 | 276.00 | 280.00 | 268.00 | 276.00 | 273.61 | 1,398,900 |
| 2024-02-05 | 278.00 | 280.00 | 272.00 | 276.00 | 273.61 | 862,900 |
| 2024-02-02 | 278.00 | 282.00 | 276.00 | 278.00 | 275.59 | 258,300 |
| 2024-02-01 | 260.00 | 282.00 | 260.00 | 278.00 | 275.59 | 547,600 |
| 2024-01-31 | 280.00 | 284.00 | 278.00 | 280.00 | 277.58 | 2,112,700 |
| 2024-01-30 | 286.00 | 286.00 | 278.00 | 280.00 | 277.58 | 2,771,400 |
| 2024-01-29 | 288.00 | 290.00 | 282.00 | 284.00 | 281.54 | 1,035,400 |
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.