Indomobil Multi Jasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 270.00 | 276.00 | 266.00 | 270.00 | 267.33 | 1,874,600 |
| 2022-11-02 | 276.00 | 276.00 | 268.00 | 270.00 | 267.33 | 1,188,300 |
| 2022-11-01 | 270.00 | 276.00 | 268.00 | 270.00 | 267.33 | 2,974,600 |
| 2022-10-31 | 278.00 | 284.00 | 264.00 | 268.00 | 265.35 | 9,507,300 |
| 2022-10-28 | 260.00 | 280.00 | 260.00 | 274.00 | 271.29 | 10,392,300 |
| 2022-10-27 | 252.00 | 260.00 | 252.00 | 258.00 | 255.45 | 1,795,800 |
| 2022-10-26 | 254.00 | 260.00 | 246.00 | 252.00 | 249.51 | 3,167,900 |
| 2022-10-25 | 252.00 | 258.00 | 250.00 | 252.00 | 249.51 | 1,001,600 |
| 2022-10-24 | 256.00 | 262.00 | 252.00 | 252.00 | 249.51 | 1,500,900 |
| 2022-10-21 | 258.00 | 262.00 | 256.00 | 256.00 | 253.47 | 1,099,100 |
| 2022-10-20 | 254.00 | 260.00 | 252.00 | 256.00 | 253.47 | 876,900 |
| 2022-10-19 | 258.00 | 260.00 | 252.00 | 254.00 | 251.49 | 524,900 |
| 2022-10-18 | 232.00 | 270.00 | 232.00 | 258.00 | 255.45 | 1,507,900 |
| 2022-10-17 | 256.00 | 256.00 | 246.00 | 248.00 | 245.55 | 2,513,400 |
| 2022-10-14 | 258.00 | 264.00 | 256.00 | 256.00 | 253.47 | 2,656,800 |
| 2022-10-13 | 266.00 | 270.00 | 258.00 | 258.00 | 255.45 | 1,315,600 |
| 2022-10-12 | 266.00 | 276.00 | 262.00 | 266.00 | 263.37 | 1,171,200 |
| 2022-10-11 | 280.00 | 280.00 | 268.00 | 270.00 | 267.33 | 2,662,600 |
| 2022-10-10 | 290.00 | 290.00 | 278.00 | 278.00 | 275.25 | 3,778,000 |
| 2022-10-07 | 266.00 | 298.00 | 258.00 | 298.00 | 295.05 | 6,971,700 |
| 2022-10-06 | 266.00 | 274.00 | 266.00 | 266.00 | 263.37 | 2,853,200 |
| 2022-10-05 | 270.00 | 274.00 | 264.00 | 266.00 | 263.37 | 1,973,100 |
| 2022-10-04 | 262.00 | 276.00 | 262.00 | 270.00 | 267.33 | 3,046,100 |
| 2022-10-03 | 270.00 | 276.00 | 260.00 | 262.00 | 259.41 | 2,378,100 |
| 2022-09-30 | 272.00 | 278.00 | 260.00 | 270.00 | 267.33 | 2,354,200 |
| 2022-09-29 | 288.00 | 298.00 | 270.00 | 274.00 | 271.29 | 9,134,400 |
| 2022-09-28 | 296.00 | 318.00 | 286.00 | 286.00 | 283.17 | 25,128,900 |
| 2022-09-27 | 282.00 | 306.00 | 280.00 | 294.00 | 291.09 | 7,295,800 |
| 2022-09-26 | 298.00 | 298.00 | 278.00 | 282.00 | 279.21 | 5,874,100 |
| 2022-09-23 | 294.00 | 300.00 | 294.00 | 298.00 | 295.05 | 517,800 |
| 2022-09-22 | 296.00 | 298.00 | 288.00 | 294.00 | 291.09 | 1,913,600 |
| 2022-09-21 | 306.00 | 308.00 | 296.00 | 296.00 | 293.07 | 3,004,100 |
| 2022-09-20 | 310.00 | 314.00 | 300.00 | 304.00 | 300.99 | 4,787,700 |
| 2022-09-19 | 312.00 | 314.00 | 308.00 | 310.00 | 306.93 | 2,085,900 |
| 2022-09-16 | 322.00 | 324.00 | 302.00 | 312.00 | 308.91 | 7,247,400 |
| 2022-09-15 | 312.00 | 322.00 | 312.00 | 320.00 | 316.83 | 6,868,100 |
| 2022-09-14 | 310.00 | 320.00 | 306.00 | 312.00 | 308.91 | 8,215,400 |
| 2022-09-13 | 316.00 | 318.00 | 310.00 | 310.00 | 306.93 | 2,316,500 |
| 2022-09-12 | 312.00 | 318.00 | 310.00 | 314.00 | 310.89 | 1,043,900 |
| 2022-09-09 | 316.00 | 316.00 | 312.00 | 312.00 | 308.91 | 1,212,800 |
| 2022-09-08 | 316.00 | 320.00 | 312.00 | 316.00 | 312.87 | 1,578,300 |
| 2022-09-07 | 320.00 | 322.00 | 316.00 | 316.00 | 312.87 | 2,043,200 |
| 2022-09-06 | 326.00 | 326.00 | 320.00 | 320.00 | 316.83 | 2,241,600 |
| 2022-09-05 | 324.00 | 330.00 | 322.00 | 324.00 | 320.79 | 1,995,000 |
| 2022-09-02 | 316.00 | 328.00 | 316.00 | 324.00 | 320.79 | 5,216,500 |
| 2022-09-01 | 312.00 | 318.00 | 306.00 | 316.00 | 312.87 | 1,768,500 |
| 2022-08-31 | 314.00 | 314.00 | 310.00 | 312.00 | 308.91 | 878,300 |
| 2022-08-30 | 312.00 | 318.00 | 312.00 | 314.00 | 310.89 | 1,097,400 |
| 2022-08-29 | 314.00 | 316.00 | 312.00 | 312.00 | 308.91 | 706,000 |
| 2022-08-26 | 318.00 | 318.00 | 312.00 | 314.00 | 310.89 | 1,812,100 |
| 2022-08-25 | 324.00 | 324.00 | 314.00 | 316.00 | 312.87 | 2,999,300 |
| 2022-08-24 | 326.00 | 326.00 | 322.00 | 324.00 | 320.79 | 1,013,300 |
| 2022-08-23 | 322.00 | 326.00 | 322.00 | 326.00 | 322.77 | 916,700 |
| 2022-08-22 | 336.00 | 336.00 | 318.00 | 322.00 | 318.81 | 1,595,400 |
| 2022-08-19 | 332.00 | 334.00 | 320.00 | 326.00 | 322.77 | 6,739,000 |
| 2022-08-18 | 334.00 | 336.00 | 332.00 | 332.00 | 328.72 | 1,018,500 |
| 2022-08-16 | 338.00 | 342.00 | 332.00 | 332.00 | 328.72 | 1,518,200 |
| 2022-08-15 | 338.00 | 346.00 | 336.00 | 338.00 | 334.66 | 5,430,500 |
| 2022-08-12 | 336.00 | 336.00 | 332.00 | 334.00 | 330.70 | 1,260,800 |
| 2022-08-11 | 332.00 | 338.00 | 330.00 | 336.00 | 332.68 | 2,274,400 |
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.