Indomobil Multi Jasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 366.00 | 372.00 | 344.00 | 372.00 | 368.08 | 3,469,000 |
| 2022-05-12 | 388.00 | 388.00 | 366.00 | 366.00 | 362.14 | 3,143,300 |
| 2022-05-11 | 386.00 | 394.00 | 382.00 | 388.00 | 383.91 | 3,079,900 |
| 2022-05-10 | 388.00 | 390.00 | 368.00 | 380.00 | 375.99 | 2,230,500 |
| 2022-05-09 | 402.00 | 404.00 | 372.00 | 390.00 | 385.89 | 6,088,100 |
| 2022-04-28 | 378.00 | 404.00 | 374.00 | 400.00 | 395.78 | 5,249,200 |
| 2022-04-27 | 386.00 | 386.00 | 374.00 | 376.00 | 372.04 | 750,200 |
| 2022-04-26 | 376.00 | 390.00 | 374.00 | 376.00 | 372.04 | 2,307,400 |
| 2022-04-25 | 380.00 | 392.00 | 376.00 | 378.00 | 374.01 | 931,700 |
| 2022-04-22 | 388.00 | 390.00 | 378.00 | 388.00 | 383.91 | 1,986,600 |
| 2022-04-21 | 394.00 | 398.00 | 384.00 | 384.00 | 379.95 | 2,851,600 |
| 2022-04-20 | 392.00 | 400.00 | 390.00 | 392.00 | 387.87 | 3,114,100 |
| 2022-04-19 | 408.00 | 416.00 | 390.00 | 392.00 | 387.87 | 6,698,300 |
| 2022-04-18 | 392.00 | 424.00 | 392.00 | 406.00 | 401.72 | 18,360,100 |
| 2022-04-14 | 376.00 | 388.00 | 376.00 | 388.00 | 383.91 | 3,767,100 |
| 2022-04-13 | 374.00 | 378.00 | 368.00 | 376.00 | 372.04 | 2,154,100 |
| 2022-04-12 | 380.00 | 384.00 | 372.00 | 372.00 | 368.08 | 3,033,700 |
| 2022-04-11 | 394.00 | 402.00 | 378.00 | 380.00 | 375.99 | 10,777,500 |
| 2022-04-08 | 404.00 | 406.00 | 394.00 | 396.00 | 391.82 | 5,288,700 |
| 2022-04-07 | 420.00 | 420.00 | 394.00 | 404.00 | 399.74 | 9,073,800 |
| 2022-04-06 | 422.00 | 426.00 | 418.00 | 418.00 | 413.59 | 2,645,100 |
| 2022-04-05 | 432.00 | 442.00 | 422.00 | 422.00 | 417.55 | 3,753,800 |
| 2022-04-04 | 426.00 | 438.00 | 422.00 | 430.00 | 425.47 | 2,378,200 |
| 2022-04-01 | 434.00 | 434.00 | 420.00 | 424.00 | 419.53 | 5,518,300 |
| 2022-03-31 | 446.00 | 446.00 | 430.00 | 430.00 | 425.47 | 4,791,400 |
| 2022-03-30 | 448.00 | 452.00 | 438.00 | 444.00 | 439.32 | 3,861,500 |
| 2022-03-29 | 436.00 | 462.00 | 436.00 | 446.00 | 441.30 | 13,950,100 |
| 2022-03-28 | 430.00 | 440.00 | 418.00 | 436.00 | 431.40 | 7,212,100 |
| 2022-03-25 | 444.00 | 448.00 | 432.00 | 432.00 | 427.44 | 8,587,500 |
| 2022-03-24 | 454.00 | 458.00 | 444.00 | 444.00 | 439.32 | 3,625,000 |
| 2022-03-23 | 460.00 | 464.00 | 452.00 | 452.00 | 447.23 | 4,789,500 |
| 2022-03-22 | 454.00 | 460.00 | 450.00 | 458.00 | 453.17 | 4,377,000 |
| 2022-03-21 | 464.00 | 468.00 | 444.00 | 454.00 | 449.21 | 7,368,000 |
| 2022-03-18 | 468.00 | 486.00 | 450.00 | 460.00 | 455.15 | 36,209,600 |
| 2022-03-17 | 436.00 | 466.00 | 434.00 | 466.00 | 461.09 | 27,227,500 |
| 2022-03-16 | 442.00 | 444.00 | 426.00 | 434.00 | 429.42 | 1,959,100 |
| 2022-03-15 | 442.00 | 454.00 | 426.00 | 426.00 | 421.51 | 6,059,000 |
| 2022-03-14 | 446.00 | 454.00 | 442.00 | 442.00 | 437.34 | 8,028,700 |
| 2022-03-11 | 430.00 | 462.00 | 430.00 | 444.00 | 439.32 | 30,381,600 |
| 2022-03-10 | 414.00 | 432.00 | 408.00 | 432.00 | 427.44 | 11,009,500 |
| 2022-03-09 | 412.00 | 418.00 | 404.00 | 410.00 | 405.68 | 3,313,500 |
| 2022-03-08 | 390.00 | 412.00 | 386.00 | 406.00 | 401.72 | 6,391,500 |
| 2022-03-07 | 408.00 | 418.00 | 390.00 | 394.00 | 389.85 | 8,645,800 |
| 2022-03-04 | 418.00 | 420.00 | 404.00 | 408.00 | 403.70 | 3,990,800 |
| 2022-03-02 | 418.00 | 420.00 | 402.00 | 418.00 | 413.59 | 5,517,300 |
| 2022-03-01 | 416.00 | 434.00 | 410.00 | 420.00 | 415.57 | 6,265,500 |
| 2022-02-25 | 400.00 | 420.00 | 386.00 | 410.00 | 405.68 | 8,885,700 |
| 2022-02-24 | 440.00 | 448.00 | 406.00 | 406.00 | 401.72 | 16,549,600 |
| 2022-02-23 | 446.00 | 456.00 | 434.00 | 436.00 | 431.40 | 10,104,000 |
| 2022-02-22 | 458.00 | 478.00 | 450.00 | 450.00 | 445.26 | 31,218,600 |
| 2022-02-21 | 436.00 | 472.00 | 432.00 | 456.00 | 451.19 | 25,431,700 |
| 2022-02-18 | 440.00 | 444.00 | 432.00 | 434.00 | 429.42 | 8,640,700 |
| 2022-02-17 | 440.00 | 458.00 | 426.00 | 438.00 | 433.38 | 27,428,500 |
| 2022-02-16 | 384.00 | 454.00 | 382.00 | 438.00 | 433.38 | 76,414,800 |
| 2022-02-15 | 364.00 | 386.00 | 360.00 | 380.00 | 375.99 | 10,941,400 |
| 2022-02-14 | 380.00 | 380.00 | 362.00 | 364.00 | 360.16 | 1,959,200 |
| 2022-02-11 | 378.00 | 380.00 | 374.00 | 376.00 | 372.04 | 1,589,100 |
| 2022-02-10 | 384.00 | 384.00 | 366.00 | 376.00 | 372.04 | 2,607,600 |
| 2022-02-09 | 380.00 | 386.00 | 378.00 | 378.00 | 374.01 | 1,859,400 |
| 2022-02-08 | 382.00 | 406.00 | 374.00 | 376.00 | 372.04 | 11,619,800 |
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.