Indomobil Multi Jasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 302.00 | 304.00 | 294.00 | 302.00 | 299.39 | 2,874,900 |
| 2023-10-30 | 312.00 | 324.00 | 302.00 | 302.00 | 299.39 | 3,161,900 |
| 2023-10-27 | 308.00 | 318.00 | 306.00 | 310.00 | 307.32 | 963,800 |
| 2023-10-26 | 308.00 | 318.00 | 304.00 | 308.00 | 305.33 | 1,693,100 |
| 2023-10-25 | 312.00 | 314.00 | 308.00 | 308.00 | 305.33 | 701,000 |
| 2023-10-24 | 308.00 | 318.00 | 306.00 | 310.00 | 307.32 | 1,040,400 |
| 2023-10-23 | 308.00 | 310.00 | 304.00 | 308.00 | 305.33 | 845,500 |
| 2023-10-20 | 316.00 | 316.00 | 308.00 | 310.00 | 307.32 | 645,000 |
| 2023-10-19 | 320.00 | 320.00 | 310.00 | 314.00 | 311.28 | 1,677,400 |
| 2023-10-18 | 324.00 | 324.00 | 314.00 | 314.00 | 311.28 | 1,645,800 |
| 2023-10-17 | 314.00 | 326.00 | 310.00 | 324.00 | 321.19 | 3,006,600 |
| 2023-10-16 | 320.00 | 320.00 | 304.00 | 314.00 | 311.28 | 3,858,500 |
| 2023-10-13 | 320.00 | 320.00 | 316.00 | 316.00 | 313.26 | 1,155,900 |
| 2023-10-12 | 326.00 | 332.00 | 316.00 | 318.00 | 315.25 | 2,746,700 |
| 2023-10-11 | 322.00 | 334.00 | 322.00 | 326.00 | 323.18 | 1,704,200 |
| 2023-10-10 | 330.00 | 330.00 | 320.00 | 326.00 | 323.18 | 2,003,400 |
| 2023-10-09 | 324.00 | 326.00 | 320.00 | 324.00 | 321.19 | 2,048,100 |
| 2023-10-06 | 316.00 | 326.00 | 316.00 | 324.00 | 321.19 | 1,783,500 |
| 2023-10-05 | 326.00 | 336.00 | 316.00 | 316.00 | 313.26 | 6,010,300 |
| 2023-10-04 | 338.00 | 340.00 | 326.00 | 326.00 | 323.18 | 3,614,500 |
| 2023-10-03 | 336.00 | 344.00 | 334.00 | 336.00 | 333.09 | 2,419,000 |
| 2023-10-02 | 336.00 | 338.00 | 332.00 | 332.00 | 329.13 | 1,344,200 |
| 2023-09-29 | 334.00 | 342.00 | 334.00 | 334.00 | 331.11 | 1,721,600 |
| 2023-09-27 | 334.00 | 340.00 | 332.00 | 332.00 | 329.13 | 1,332,100 |
| 2023-09-26 | 344.00 | 344.00 | 332.00 | 334.00 | 331.11 | 1,380,700 |
| 2023-09-25 | 338.00 | 348.00 | 330.00 | 340.00 | 337.06 | 3,024,700 |
| 2023-09-22 | 338.00 | 342.00 | 336.00 | 336.00 | 333.09 | 1,158,100 |
| 2023-09-21 | 346.00 | 348.00 | 338.00 | 338.00 | 335.07 | 1,089,400 |
| 2023-09-20 | 344.00 | 354.00 | 338.00 | 344.00 | 341.02 | 3,613,900 |
| 2023-09-19 | 334.00 | 346.00 | 334.00 | 344.00 | 341.02 | 4,918,200 |
| 2023-09-18 | 336.00 | 340.00 | 334.00 | 334.00 | 331.11 | 1,178,900 |
| 2023-09-15 | 342.00 | 342.00 | 334.00 | 334.00 | 331.11 | 3,282,900 |
| 2023-09-14 | 342.00 | 346.00 | 336.00 | 342.00 | 339.04 | 1,203,300 |
| 2023-09-13 | 344.00 | 346.00 | 338.00 | 342.00 | 339.04 | 1,705,000 |
| 2023-09-12 | 338.00 | 352.00 | 338.00 | 344.00 | 341.02 | 3,238,800 |
| 2023-09-11 | 342.00 | 344.00 | 332.00 | 336.00 | 333.09 | 3,524,400 |
| 2023-09-08 | 346.00 | 348.00 | 340.00 | 342.00 | 339.04 | 1,082,100 |
| 2023-09-07 | 352.00 | 360.00 | 344.00 | 344.00 | 341.02 | 2,708,500 |
| 2023-09-06 | 352.00 | 360.00 | 348.00 | 352.00 | 348.95 | 6,994,500 |
| 2023-09-05 | 340.00 | 372.00 | 340.00 | 358.00 | 354.90 | 29,781,100 |
| 2023-09-04 | 332.00 | 342.00 | 332.00 | 338.00 | 335.07 | 1,577,300 |
| 2023-09-01 | 336.00 | 338.00 | 332.00 | 332.00 | 329.13 | 1,469,500 |
| 2023-08-31 | 340.00 | 344.00 | 334.00 | 336.00 | 333.09 | 1,356,900 |
| 2023-08-30 | 340.00 | 348.00 | 336.00 | 338.00 | 335.07 | 2,617,800 |
| 2023-08-29 | 340.00 | 350.00 | 340.00 | 340.00 | 337.06 | 2,516,600 |
| 2023-08-28 | 332.00 | 348.00 | 332.00 | 340.00 | 337.06 | 2,359,600 |
| 2023-08-25 | 352.00 | 354.00 | 340.00 | 340.00 | 337.06 | 5,195,000 |
| 2023-08-24 | 366.00 | 366.00 | 352.00 | 352.00 | 348.95 | 3,612,300 |
| 2023-08-23 | 360.00 | 368.00 | 360.00 | 364.00 | 360.85 | 3,469,700 |
| 2023-08-22 | 364.00 | 368.00 | 358.00 | 360.00 | 356.88 | 2,632,100 |
| 2023-08-21 | 362.00 | 378.00 | 356.00 | 362.00 | 358.87 | 12,546,000 |
| 2023-08-18 | 382.00 | 402.00 | 362.00 | 362.00 | 358.87 | 45,203,200 |
| 2023-08-16 | 354.00 | 394.00 | 352.00 | 382.00 | 378.69 | 45,905,300 |
| 2023-08-15 | 360.00 | 366.00 | 356.00 | 356.00 | 352.92 | 2,877,200 |
| 2023-08-14 | 370.00 | 376.00 | 354.00 | 360.00 | 356.88 | 11,767,300 |
| 2023-08-11 | 378.00 | 390.00 | 368.00 | 370.00 | 366.80 | 21,940,100 |
| 2023-08-10 | 330.00 | 392.00 | 328.00 | 380.00 | 376.71 | 51,694,200 |
| 2023-08-09 | 332.00 | 336.00 | 328.00 | 330.00 | 327.14 | 409,500 |
| 2023-08-08 | 328.00 | 338.00 | 326.00 | 332.00 | 329.13 | 1,854,000 |
| 2023-08-07 | 332.00 | 332.00 | 326.00 | 328.00 | 325.16 | 602,000 |
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.