Indomobil Multi Jasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 412.00 | 426.00 | 386.00 | 426.00 | 421.79 | 17,582,300 |
| 2023-05-03 | 442.00 | 446.00 | 414.00 | 414.00 | 409.90 | 14,255,400 |
| 2023-05-02 | 452.00 | 464.00 | 438.00 | 444.00 | 439.61 | 16,138,300 |
| 2023-04-28 | 440.00 | 456.00 | 422.00 | 452.00 | 447.53 | 18,288,100 |
| 2023-04-27 | 400.00 | 436.00 | 392.00 | 436.00 | 431.69 | 31,161,000 |
| 2023-04-26 | 400.00 | 406.00 | 392.00 | 404.00 | 400.00 | 17,229,200 |
| 2023-04-18 | 384.00 | 400.00 | 376.00 | 400.00 | 396.04 | 24,001,000 |
| 2023-04-17 | 372.00 | 390.00 | 352.00 | 386.00 | 382.18 | 28,600,100 |
| 2023-04-14 | 384.00 | 386.00 | 360.00 | 370.00 | 366.34 | 16,501,900 |
| 2023-04-13 | 384.00 | 392.00 | 358.00 | 386.00 | 382.18 | 41,584,100 |
| 2023-04-12 | 372.00 | 384.00 | 360.00 | 384.00 | 380.20 | 26,192,000 |
| 2023-04-11 | 352.00 | 370.00 | 332.00 | 368.00 | 364.36 | 26,144,800 |
| 2023-04-10 | 330.00 | 358.00 | 328.00 | 350.00 | 346.54 | 40,728,900 |
| 2023-04-06 | 310.00 | 328.00 | 298.00 | 328.00 | 324.75 | 26,891,400 |
| 2023-04-05 | 296.00 | 314.00 | 290.00 | 310.00 | 306.93 | 5,465,500 |
| 2023-04-04 | 298.00 | 308.00 | 284.00 | 294.00 | 291.09 | 4,768,400 |
| 2023-04-03 | 294.00 | 300.00 | 290.00 | 296.00 | 293.07 | 2,447,700 |
| 2023-03-31 | 282.00 | 302.00 | 282.00 | 292.00 | 289.11 | 4,441,800 |
| 2023-03-30 | 286.00 | 286.00 | 282.00 | 284.00 | 281.19 | 336,800 |
| 2023-03-29 | 280.00 | 288.00 | 280.00 | 282.00 | 279.21 | 568,600 |
| 2023-03-28 | 276.00 | 290.00 | 272.00 | 280.00 | 277.23 | 1,212,800 |
| 2023-03-27 | 270.00 | 276.00 | 270.00 | 276.00 | 273.27 | 197,700 |
| 2023-03-24 | 264.00 | 278.00 | 264.00 | 270.00 | 267.33 | 506,300 |
| 2023-03-21 | 262.00 | 266.00 | 260.00 | 262.00 | 259.41 | 363,100 |
| 2023-03-20 | 270.00 | 276.00 | 256.00 | 262.00 | 259.41 | 1,481,000 |
| 2023-03-17 | 266.00 | 282.00 | 264.00 | 268.00 | 265.35 | 2,258,400 |
| 2023-03-16 | 272.00 | 272.00 | 260.00 | 260.00 | 257.43 | 1,497,600 |
| 2023-03-15 | 268.00 | 278.00 | 268.00 | 272.00 | 269.31 | 378,000 |
| 2023-03-14 | 280.00 | 284.00 | 270.00 | 270.00 | 267.33 | 1,757,100 |
| 2023-03-13 | 284.00 | 288.00 | 280.00 | 284.00 | 281.19 | 742,400 |
| 2023-03-10 | 284.00 | 296.00 | 278.00 | 284.00 | 281.19 | 1,560,000 |
| 2023-03-09 | 280.00 | 284.00 | 268.00 | 284.00 | 281.19 | 1,922,300 |
| 2023-03-08 | 288.00 | 292.00 | 280.00 | 280.00 | 277.23 | 1,843,800 |
| 2023-03-07 | 290.00 | 294.00 | 286.00 | 288.00 | 285.15 | 2,333,000 |
| 2023-03-06 | 294.00 | 296.00 | 290.00 | 290.00 | 287.13 | 1,282,800 |
| 2023-03-03 | 300.00 | 300.00 | 292.00 | 294.00 | 291.09 | 2,422,000 |
| 2023-03-02 | 302.00 | 304.00 | 298.00 | 298.00 | 295.05 | 944,600 |
| 2023-03-01 | 300.00 | 310.00 | 298.00 | 302.00 | 299.01 | 1,896,400 |
| 2023-02-28 | 304.00 | 312.00 | 300.00 | 300.00 | 297.03 | 4,008,500 |
| 2023-02-27 | 310.00 | 310.00 | 304.00 | 304.00 | 300.99 | 1,940,800 |
| 2023-02-24 | 320.00 | 322.00 | 310.00 | 310.00 | 306.93 | 3,646,000 |
| 2023-02-23 | 324.00 | 330.00 | 314.00 | 318.00 | 314.85 | 11,963,500 |
| 2023-02-22 | 318.00 | 330.00 | 306.00 | 324.00 | 320.79 | 12,466,500 |
| 2023-02-21 | 310.00 | 324.00 | 308.00 | 318.00 | 314.85 | 8,878,000 |
| 2023-02-20 | 318.00 | 320.00 | 304.00 | 308.00 | 304.95 | 5,104,100 |
| 2023-02-17 | 308.00 | 324.00 | 308.00 | 316.00 | 312.87 | 11,947,100 |
| 2023-02-16 | 304.00 | 308.00 | 298.00 | 308.00 | 304.95 | 1,754,200 |
| 2023-02-15 | 308.00 | 308.00 | 296.00 | 300.00 | 297.03 | 245,400 |
| 2023-02-14 | 300.00 | 310.00 | 300.00 | 302.00 | 299.01 | 164,200 |
| 2023-02-13 | 300.00 | 310.00 | 296.00 | 300.00 | 297.03 | 904,200 |
| 2023-02-10 | 300.00 | 304.00 | 294.00 | 300.00 | 297.03 | 919,000 |
| 2023-02-09 | 310.00 | 314.00 | 300.00 | 300.00 | 297.03 | 1,182,600 |
| 2023-02-08 | 290.00 | 316.00 | 290.00 | 308.00 | 304.95 | 8,139,000 |
| 2023-02-07 | 286.00 | 294.00 | 286.00 | 290.00 | 287.13 | 884,000 |
| 2023-02-06 | 288.00 | 294.00 | 284.00 | 286.00 | 283.17 | 521,700 |
| 2023-02-03 | 286.00 | 288.00 | 282.00 | 284.00 | 281.19 | 224,500 |
| 2023-02-02 | 294.00 | 294.00 | 282.00 | 288.00 | 285.15 | 1,975,200 |
| 2023-02-01 | 290.00 | 296.00 | 290.00 | 292.00 | 289.11 | 932,100 |
| 2023-01-31 | 286.00 | 292.00 | 284.00 | 290.00 | 287.13 | 1,374,700 |
| 2023-01-30 | 286.00 | 292.00 | 284.00 | 284.00 | 281.19 | 1,319,400 |
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.