Indomobil Multi Jasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 338.00 | 340.00 | 328.00 | 330.00 | 327.14 | 682,800 |
| 2023-08-03 | 326.00 | 336.00 | 322.00 | 334.00 | 331.11 | 1,545,000 |
| 2023-08-02 | 334.00 | 336.00 | 318.00 | 320.00 | 317.23 | 2,615,600 |
| 2023-08-01 | 338.00 | 340.00 | 332.00 | 332.00 | 329.13 | 1,344,800 |
| 2023-07-31 | 340.00 | 344.00 | 336.00 | 336.00 | 333.09 | 917,200 |
| 2023-07-28 | 340.00 | 342.00 | 336.00 | 336.00 | 333.09 | 535,200 |
| 2023-07-27 | 338.00 | 350.00 | 336.00 | 340.00 | 337.06 | 2,687,800 |
| 2023-07-26 | 346.00 | 350.00 | 334.00 | 338.00 | 335.07 | 1,392,900 |
| 2023-07-25 | 352.00 | 352.00 | 342.00 | 346.00 | 343.00 | 1,483,600 |
| 2023-07-24 | 338.00 | 360.00 | 336.00 | 350.00 | 346.97 | 3,424,100 |
| 2023-07-21 | 334.00 | 338.00 | 332.00 | 334.00 | 331.11 | 422,200 |
| 2023-07-20 | 342.00 | 342.00 | 332.00 | 334.00 | 331.11 | 783,900 |
| 2023-07-18 | 342.00 | 344.00 | 338.00 | 338.00 | 335.07 | 673,700 |
| 2023-07-17 | 336.00 | 344.00 | 332.00 | 342.00 | 339.04 | 980,100 |
| 2023-07-14 | 342.00 | 342.00 | 334.00 | 334.00 | 331.11 | 1,330,800 |
| 2023-07-13 | 352.00 | 354.00 | 332.00 | 342.00 | 339.04 | 3,386,100 |
| 2023-07-12 | 352.00 | 354.00 | 350.00 | 352.00 | 348.95 | 468,900 |
| 2023-07-11 | 354.00 | 356.00 | 352.00 | 352.00 | 348.95 | 1,824,500 |
| 2023-07-10 | 358.00 | 358.00 | 350.00 | 354.00 | 350.93 | 2,021,300 |
| 2023-07-07 | 366.00 | 368.00 | 358.00 | 358.00 | 354.46 | 1,092,100 |
| 2023-07-06 | 360.00 | 366.00 | 356.00 | 366.00 | 362.38 | 1,432,300 |
| 2023-07-05 | 364.00 | 370.00 | 360.00 | 360.00 | 356.44 | 1,139,100 |
| 2023-07-04 | 366.00 | 376.00 | 362.00 | 366.00 | 362.38 | 2,251,200 |
| 2023-07-03 | 364.00 | 368.00 | 358.00 | 368.00 | 364.36 | 2,166,200 |
| 2023-06-27 | 358.00 | 366.00 | 352.00 | 364.00 | 360.40 | 2,317,800 |
| 2023-06-26 | 362.00 | 362.00 | 350.00 | 358.00 | 354.46 | 774,600 |
| 2023-06-23 | 370.00 | 370.00 | 360.00 | 360.00 | 356.44 | 3,516,400 |
| 2023-06-22 | 358.00 | 368.00 | 354.00 | 366.00 | 362.38 | 2,457,700 |
| 2023-06-21 | 362.00 | 368.00 | 356.00 | 360.00 | 356.44 | 2,182,300 |
| 2023-06-20 | 358.00 | 362.00 | 354.00 | 362.00 | 358.42 | 1,650,500 |
| 2023-06-19 | 354.00 | 360.00 | 346.00 | 360.00 | 356.44 | 2,851,000 |
| 2023-06-16 | 360.00 | 366.00 | 338.00 | 354.00 | 350.50 | 3,687,900 |
| 2023-06-15 | 356.00 | 360.00 | 350.00 | 360.00 | 356.44 | 2,355,500 |
| 2023-06-14 | 352.00 | 366.00 | 350.00 | 356.00 | 352.48 | 5,445,100 |
| 2023-06-13 | 340.00 | 352.00 | 336.00 | 350.00 | 346.54 | 3,317,200 |
| 2023-06-12 | 338.00 | 340.00 | 328.00 | 340.00 | 336.64 | 2,084,100 |
| 2023-06-09 | 342.00 | 344.00 | 332.00 | 338.00 | 334.66 | 2,656,600 |
| 2023-06-08 | 342.00 | 344.00 | 332.00 | 342.00 | 338.62 | 3,685,500 |
| 2023-06-07 | 336.00 | 342.00 | 330.00 | 340.00 | 336.64 | 2,439,000 |
| 2023-06-06 | 328.00 | 344.00 | 328.00 | 334.00 | 330.70 | 4,133,800 |
| 2023-06-05 | 320.00 | 332.00 | 316.00 | 328.00 | 324.75 | 3,425,600 |
| 2023-05-31 | 340.00 | 340.00 | 318.00 | 320.00 | 316.83 | 12,497,900 |
| 2023-05-30 | 328.00 | 354.00 | 326.00 | 340.00 | 336.64 | 10,839,000 |
| 2023-05-29 | 344.00 | 346.00 | 322.00 | 328.00 | 324.75 | 10,161,300 |
| 2023-05-26 | 356.00 | 356.00 | 332.00 | 344.00 | 340.60 | 18,024,900 |
| 2023-05-25 | 384.00 | 384.00 | 354.00 | 356.00 | 352.48 | 11,999,300 |
| 2023-05-24 | 378.00 | 386.00 | 374.00 | 378.00 | 374.26 | 2,278,500 |
| 2023-05-23 | 404.00 | 406.00 | 372.00 | 378.00 | 374.26 | 11,329,200 |
| 2023-05-22 | 392.00 | 406.00 | 386.00 | 400.00 | 396.04 | 4,030,800 |
| 2023-05-19 | 412.00 | 418.00 | 384.00 | 392.00 | 388.12 | 9,129,300 |
| 2023-05-17 | 400.00 | 420.00 | 382.00 | 412.00 | 407.92 | 9,071,000 |
| 2023-05-16 | 436.00 | 436.00 | 410.00 | 410.00 | 405.94 | 9,095,200 |
| 2023-05-15 | 456.00 | 464.00 | 426.00 | 440.00 | 435.65 | 15,199,200 |
| 2023-05-12 | 446.00 | 488.00 | 442.00 | 456.00 | 451.49 | 29,778,000 |
| 2023-05-11 | 434.00 | 458.00 | 430.00 | 446.00 | 441.59 | 6,171,400 |
| 2023-05-10 | 438.00 | 440.00 | 432.00 | 438.00 | 433.67 | 3,843,000 |
| 2023-05-09 | 410.00 | 440.00 | 410.00 | 438.00 | 433.67 | 6,689,900 |
| 2023-05-08 | 428.00 | 432.00 | 406.00 | 428.00 | 423.77 | 4,222,600 |
| 2023-05-05 | 426.00 | 434.00 | 412.00 | 428.00 | 423.77 | 9,220,200 |
| 2023-05-04 | 412.00 | 426.00 | 386.00 | 426.00 | 421.79 | 17,582,300 |
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.