Indomobil Multi Jasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 282.00 | 286.00 | 282.00 | 286.00 | 283.17 | 506,300 |
| 2023-01-26 | 278.00 | 284.00 | 278.00 | 284.00 | 281.19 | 304,100 |
| 2023-01-25 | 282.00 | 284.00 | 278.00 | 278.00 | 275.25 | 735,800 |
| 2023-01-24 | 282.00 | 286.00 | 280.00 | 282.00 | 279.21 | 254,700 |
| 2023-01-20 | 278.00 | 286.00 | 270.00 | 280.00 | 277.23 | 555,000 |
| 2023-01-19 | 270.00 | 288.00 | 266.00 | 278.00 | 275.25 | 2,554,300 |
| 2023-01-18 | 276.00 | 278.00 | 270.00 | 270.00 | 267.33 | 567,300 |
| 2023-01-17 | 278.00 | 280.00 | 274.00 | 274.00 | 271.29 | 700,500 |
| 2023-01-16 | 282.00 | 282.00 | 268.00 | 278.00 | 275.25 | 4,090,200 |
| 2023-01-13 | 284.00 | 288.00 | 278.00 | 282.00 | 279.21 | 1,402,200 |
| 2023-01-12 | 290.00 | 294.00 | 284.00 | 284.00 | 281.19 | 451,600 |
| 2023-01-11 | 290.00 | 294.00 | 284.00 | 288.00 | 285.15 | 557,900 |
| 2023-01-10 | 288.00 | 294.00 | 284.00 | 284.00 | 281.19 | 388,500 |
| 2023-01-09 | 286.00 | 300.00 | 284.00 | 288.00 | 285.15 | 1,324,200 |
| 2023-01-06 | 280.00 | 288.00 | 280.00 | 284.00 | 281.19 | 288,000 |
| 2023-01-05 | 302.00 | 302.00 | 280.00 | 284.00 | 281.19 | 4,131,100 |
| 2023-01-04 | 300.00 | 306.00 | 298.00 | 300.00 | 297.03 | 457,300 |
| 2023-01-03 | 306.00 | 306.00 | 298.00 | 298.00 | 295.05 | 2,390,100 |
| 2023-01-02 | 312.00 | 318.00 | 306.00 | 306.00 | 302.97 | 541,500 |
| 2022-12-30 | 300.00 | 320.00 | 294.00 | 316.00 | 312.87 | 1,748,000 |
| 2022-12-29 | 296.00 | 300.00 | 286.00 | 300.00 | 297.03 | 2,732,300 |
| 2022-12-28 | 304.00 | 304.00 | 296.00 | 296.00 | 293.07 | 594,500 |
| 2022-12-27 | 306.00 | 312.00 | 290.00 | 300.00 | 297.03 | 3,654,000 |
| 2022-12-26 | 314.00 | 316.00 | 304.00 | 304.00 | 300.99 | 448,600 |
| 2022-12-23 | 310.00 | 312.00 | 304.00 | 310.00 | 306.93 | 359,800 |
| 2022-12-22 | 320.00 | 322.00 | 312.00 | 312.00 | 308.91 | 1,382,100 |
| 2022-12-21 | 308.00 | 320.00 | 304.00 | 320.00 | 316.83 | 2,172,800 |
| 2022-12-20 | 318.00 | 320.00 | 300.00 | 308.00 | 304.95 | 1,585,100 |
| 2022-12-19 | 316.00 | 322.00 | 312.00 | 314.00 | 310.89 | 717,500 |
| 2022-12-16 | 306.00 | 338.00 | 306.00 | 314.00 | 310.89 | 7,377,000 |
| 2022-12-15 | 312.00 | 312.00 | 306.00 | 310.00 | 306.93 | 570,900 |
| 2022-12-14 | 304.00 | 312.00 | 298.00 | 310.00 | 306.93 | 1,760,400 |
| 2022-12-13 | 300.00 | 304.00 | 294.00 | 300.00 | 297.03 | 702,600 |
| 2022-12-12 | 296.00 | 304.00 | 286.00 | 300.00 | 297.03 | 2,965,400 |
| 2022-12-09 | 304.00 | 304.00 | 294.00 | 298.00 | 295.05 | 726,900 |
| 2022-12-08 | 296.00 | 304.00 | 290.00 | 304.00 | 300.99 | 799,600 |
| 2022-12-07 | 312.00 | 314.00 | 296.00 | 296.00 | 293.07 | 1,321,600 |
| 2022-12-06 | 312.00 | 314.00 | 292.00 | 312.00 | 308.91 | 4,913,000 |
| 2022-12-05 | 316.00 | 320.00 | 310.00 | 312.00 | 308.91 | 3,844,400 |
| 2022-12-02 | 306.00 | 314.00 | 304.00 | 314.00 | 310.89 | 5,540,500 |
| 2022-12-01 | 310.00 | 314.00 | 304.00 | 306.00 | 302.97 | 1,447,000 |
| 2022-11-30 | 310.00 | 320.00 | 306.00 | 308.00 | 304.95 | 10,158,900 |
| 2022-11-29 | 302.00 | 312.00 | 282.00 | 310.00 | 306.93 | 6,332,400 |
| 2022-11-28 | 312.00 | 312.00 | 300.00 | 302.00 | 299.01 | 7,492,100 |
| 2022-11-25 | 320.00 | 322.00 | 312.00 | 312.00 | 308.91 | 2,916,400 |
| 2022-11-24 | 336.00 | 348.00 | 318.00 | 320.00 | 316.83 | 18,335,000 |
| 2022-11-23 | 316.00 | 336.00 | 310.00 | 336.00 | 332.68 | 15,437,300 |
| 2022-11-22 | 322.00 | 324.00 | 308.00 | 314.00 | 310.89 | 5,955,000 |
| 2022-11-21 | 316.00 | 332.00 | 312.00 | 322.00 | 318.81 | 9,813,100 |
| 2022-11-18 | 314.00 | 326.00 | 314.00 | 316.00 | 312.87 | 6,258,800 |
| 2022-11-17 | 294.00 | 324.00 | 294.00 | 320.00 | 316.83 | 43,827,600 |
| 2022-11-16 | 290.00 | 298.00 | 284.00 | 294.00 | 291.09 | 3,581,000 |
| 2022-11-15 | 288.00 | 290.00 | 284.00 | 288.00 | 285.15 | 6,770,700 |
| 2022-11-14 | 290.00 | 290.00 | 280.00 | 288.00 | 285.15 | 12,751,200 |
| 2022-11-11 | 272.00 | 288.00 | 270.00 | 288.00 | 285.15 | 6,395,700 |
| 2022-11-10 | 268.00 | 280.00 | 264.00 | 272.00 | 269.31 | 2,368,600 |
| 2022-11-09 | 278.00 | 280.00 | 268.00 | 268.00 | 265.35 | 2,885,200 |
| 2022-11-08 | 280.00 | 284.00 | 272.00 | 278.00 | 275.25 | 2,092,400 |
| 2022-11-07 | 272.00 | 282.00 | 270.00 | 280.00 | 277.23 | 3,071,100 |
| 2022-11-04 | 270.00 | 274.00 | 270.00 | 270.00 | 267.33 | 1,325,900 |
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.