Indomobil Multi Jasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 338.00 | 340.00 | 324.00 | 332.00 | 328.72 | 9,506,100 |
| 2022-08-09 | 342.00 | 342.00 | 336.00 | 338.00 | 334.66 | 1,114,800 |
| 2022-08-08 | 338.00 | 344.00 | 338.00 | 340.00 | 336.64 | 911,600 |
| 2022-08-05 | 344.00 | 344.00 | 338.00 | 338.00 | 334.66 | 2,485,900 |
| 2022-08-04 | 352.00 | 354.00 | 340.00 | 340.00 | 336.42 | 3,878,700 |
| 2022-08-03 | 348.00 | 360.00 | 346.00 | 352.00 | 348.29 | 6,163,600 |
| 2022-08-02 | 340.00 | 350.00 | 338.00 | 344.00 | 340.37 | 4,492,300 |
| 2022-08-01 | 336.00 | 344.00 | 332.00 | 340.00 | 336.42 | 1,780,800 |
| 2022-07-29 | 344.00 | 356.00 | 328.00 | 332.00 | 328.50 | 8,617,100 |
| 2022-07-28 | 348.00 | 356.00 | 336.00 | 342.00 | 338.39 | 5,794,000 |
| 2022-07-27 | 348.00 | 354.00 | 346.00 | 346.00 | 342.35 | 908,500 |
| 2022-07-26 | 354.00 | 358.00 | 344.00 | 348.00 | 344.33 | 2,917,400 |
| 2022-07-25 | 358.00 | 360.00 | 352.00 | 354.00 | 350.27 | 2,626,500 |
| 2022-07-22 | 376.00 | 376.00 | 358.00 | 358.00 | 354.23 | 3,890,800 |
| 2022-07-21 | 356.00 | 380.00 | 354.00 | 370.00 | 366.10 | 7,063,100 |
| 2022-07-20 | 366.00 | 366.00 | 350.00 | 356.00 | 352.25 | 4,242,800 |
| 2022-07-19 | 352.00 | 364.00 | 348.00 | 364.00 | 360.16 | 2,700,100 |
| 2022-07-18 | 356.00 | 364.00 | 352.00 | 356.00 | 352.25 | 2,118,400 |
| 2022-07-15 | 350.00 | 360.00 | 342.00 | 360.00 | 356.20 | 3,563,700 |
| 2022-07-14 | 350.00 | 350.00 | 330.00 | 350.00 | 346.31 | 2,147,900 |
| 2022-07-13 | 332.00 | 350.00 | 328.00 | 350.00 | 346.31 | 3,159,000 |
| 2022-07-12 | 332.00 | 340.00 | 328.00 | 332.00 | 328.50 | 1,482,000 |
| 2022-07-11 | 330.00 | 338.00 | 328.00 | 336.00 | 332.46 | 945,000 |
| 2022-07-08 | 328.00 | 336.00 | 328.00 | 330.00 | 326.52 | 1,629,200 |
| 2022-07-07 | 340.00 | 342.00 | 324.00 | 328.00 | 324.54 | 3,496,700 |
| 2022-07-06 | 340.00 | 352.00 | 334.00 | 336.00 | 332.46 | 4,199,800 |
| 2022-07-05 | 342.00 | 342.00 | 336.00 | 338.00 | 334.44 | 2,564,900 |
| 2022-07-04 | 358.00 | 360.00 | 334.00 | 342.00 | 338.39 | 3,979,600 |
| 2022-07-01 | 374.00 | 384.00 | 352.00 | 358.00 | 354.23 | 8,425,000 |
| 2022-06-30 | 346.00 | 386.00 | 344.00 | 372.00 | 368.08 | 21,258,600 |
| 2022-06-29 | 346.00 | 348.00 | 340.00 | 346.00 | 342.35 | 542,600 |
| 2022-06-28 | 346.00 | 348.00 | 344.00 | 344.00 | 340.37 | 699,100 |
| 2022-06-27 | 340.00 | 348.00 | 338.00 | 346.00 | 342.35 | 858,600 |
| 2022-06-24 | 342.00 | 342.00 | 334.00 | 340.00 | 336.42 | 2,539,700 |
| 2022-06-23 | 352.00 | 354.00 | 338.00 | 340.00 | 336.42 | 1,877,000 |
| 2022-06-22 | 362.00 | 362.00 | 346.00 | 352.00 | 348.29 | 1,001,800 |
| 2022-06-21 | 338.00 | 364.00 | 338.00 | 360.00 | 356.20 | 3,090,000 |
| 2022-06-20 | 340.00 | 344.00 | 334.00 | 338.00 | 334.44 | 282,400 |
| 2022-06-17 | 342.00 | 344.00 | 332.00 | 340.00 | 336.42 | 1,050,400 |
| 2022-06-16 | 340.00 | 354.00 | 340.00 | 346.00 | 342.35 | 1,306,600 |
| 2022-06-15 | 344.00 | 344.00 | 338.00 | 340.00 | 336.42 | 1,945,200 |
| 2022-06-14 | 346.00 | 346.00 | 336.00 | 344.00 | 340.37 | 1,305,800 |
| 2022-06-13 | 360.00 | 360.00 | 336.00 | 346.00 | 342.35 | 4,048,400 |
| 2022-06-10 | 366.00 | 366.00 | 358.00 | 360.00 | 356.20 | 1,311,400 |
| 2022-06-09 | 372.00 | 382.00 | 364.00 | 366.00 | 362.14 | 916,800 |
| 2022-06-08 | 368.00 | 380.00 | 358.00 | 372.00 | 368.08 | 1,967,600 |
| 2022-06-07 | 380.00 | 386.00 | 358.00 | 368.00 | 364.12 | 2,866,500 |
| 2022-06-06 | 386.00 | 388.00 | 376.00 | 380.00 | 375.99 | 1,417,900 |
| 2022-06-03 | 382.00 | 390.00 | 378.00 | 386.00 | 381.93 | 2,777,100 |
| 2022-06-02 | 364.00 | 388.00 | 362.00 | 380.00 | 375.99 | 4,685,200 |
| 2022-05-31 | 364.00 | 370.00 | 362.00 | 362.00 | 358.18 | 1,364,200 |
| 2022-05-30 | 356.00 | 372.00 | 352.00 | 364.00 | 360.16 | 2,020,600 |
| 2022-05-27 | 358.00 | 362.00 | 352.00 | 352.00 | 348.29 | 856,200 |
| 2022-05-25 | 360.00 | 362.00 | 354.00 | 356.00 | 352.25 | 1,009,000 |
| 2022-05-24 | 362.00 | 364.00 | 358.00 | 360.00 | 356.20 | 767,400 |
| 2022-05-23 | 364.00 | 368.00 | 358.00 | 366.00 | 362.14 | 859,600 |
| 2022-05-20 | 364.00 | 368.00 | 362.00 | 364.00 | 360.16 | 1,237,600 |
| 2022-05-19 | 366.00 | 368.00 | 356.00 | 362.00 | 358.18 | 743,300 |
| 2022-05-18 | 370.00 | 376.00 | 366.00 | 366.00 | 362.14 | 873,200 |
| 2022-05-17 | 372.00 | 376.00 | 360.00 | 368.00 | 364.12 | 1,461,600 |
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.