Indomobil Multi Jasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 145.00 | 149.00 | 144.00 | 146.00 | 146.00 | 1,573,100 |
| 2026-07-24 | 149.00 | 150.00 | 143.00 | 147.00 | 147.00 | 2,323,400 |
| 2026-07-23 | 152.00 | 155.00 | 149.00 | 151.00 | 151.00 | 2,664,900 |
| 2026-07-22 | 156.00 | 156.00 | 148.00 | 150.00 | 150.00 | 2,704,700 |
| 2026-07-21 | 155.00 | 158.00 | 151.00 | 154.00 | 154.00 | 3,091,100 |
| 2026-07-20 | 155.00 | 158.00 | 154.00 | 155.00 | 155.00 | 2,116,900 |
| 2026-07-17 | 152.00 | 157.00 | 150.00 | 152.00 | 152.00 | 3,935,600 |
| 2026-07-16 | 146.00 | 157.00 | 145.00 | 151.00 | 151.00 | 9,623,500 |
| 2026-07-15 | 141.00 | 147.00 | 141.00 | 146.00 | 146.00 | 3,121,300 |
| 2026-07-14 | 139.00 | 146.00 | 139.00 | 142.00 | 142.00 | 3,036,200 |
| 2026-07-13 | 139.00 | 140.00 | 138.00 | 138.00 | 138.00 | 812,100 |
| 2026-07-10 | 138.00 | 142.00 | 138.00 | 139.00 | 139.00 | 1,017,800 |
| 2026-07-09 | 138.00 | 142.00 | 136.00 | 139.00 | 139.00 | 1,815,600 |
| 2026-07-08 | 139.00 | 139.00 | 135.00 | 136.00 | 136.00 | 967,100 |
| 2026-07-07 | 139.00 | 142.00 | 137.00 | 139.00 | 138.65 | 1,698,900 |
| 2026-07-06 | 140.00 | 140.00 | 138.00 | 139.00 | 138.65 | 512,600 |
| 2026-07-03 | 136.00 | 142.00 | 136.00 | 138.00 | 137.65 | 2,106,300 |
| 2026-07-02 | 131.00 | 138.00 | 131.00 | 136.00 | 135.66 | 1,831,500 |
| 2026-07-01 | 130.00 | 136.00 | 130.00 | 131.00 | 130.67 | 1,394,200 |
| 2026-06-30 | 135.00 | 136.00 | 130.00 | 132.00 | 131.67 | 1,303,300 |
| 2026-06-29 | 139.00 | 141.00 | 131.00 | 135.00 | 134.66 | 1,642,100 |
| 2026-06-26 | 141.00 | 141.00 | 136.00 | 138.00 | 137.65 | 1,691,900 |
| 2026-06-25 | 135.00 | 141.00 | 133.00 | 141.00 | 140.65 | 2,704,700 |
| 2026-06-24 | 141.00 | 145.00 | 132.00 | 133.00 | 132.67 | 4,509,600 |
| 2026-06-23 | 140.00 | 142.00 | 139.00 | 139.00 | 138.65 | 1,097,400 |
| 2026-06-22 | 144.00 | 144.00 | 139.00 | 141.00 | 140.65 | 1,081,500 |
| 2026-06-19 | 142.00 | 145.00 | 142.00 | 143.00 | 142.64 | 631,700 |
| 2026-06-18 | 143.00 | 144.00 | 137.00 | 142.00 | 141.64 | 1,522,000 |
| 2026-06-17 | 144.00 | 147.00 | 141.00 | 143.00 | 142.64 | 2,167,600 |
| 2026-06-16 | 143.00 | 143.00 | 143.00 | 143.00 | 142.64 | 0 |
| 2026-06-15 | 141.00 | 148.00 | 140.00 | 143.00 | 142.64 | 7,267,900 |
| 2026-06-12 | 135.00 | 144.00 | 134.00 | 140.00 | 139.65 | 3,619,900 |
| 2026-06-11 | 136.00 | 137.00 | 131.00 | 135.00 | 134.66 | 2,604,300 |
| 2026-06-10 | 130.00 | 138.00 | 130.00 | 135.00 | 134.66 | 3,124,100 |
| 2026-06-09 | 120.00 | 134.00 | 120.00 | 130.00 | 129.67 | 4,311,800 |
| 2026-06-08 | 125.00 | 125.00 | 118.00 | 120.00 | 119.70 | 4,866,600 |
| 2026-06-05 | 136.00 | 136.00 | 125.00 | 127.00 | 126.68 | 10,220,000 |
| 2026-06-04 | 140.00 | 140.00 | 130.00 | 135.00 | 134.66 | 4,677,900 |
| 2026-06-03 | 155.00 | 155.00 | 136.00 | 140.00 | 139.65 | 15,017,400 |
| 2026-06-02 | 153.00 | 157.00 | 153.00 | 154.00 | 153.61 | 1,572,500 |
| 2026-06-01 | 153.00 | 153.00 | 153.00 | 153.00 | 152.61 | 0 |
| 2026-05-29 | 152.00 | 155.00 | 152.00 | 153.00 | 152.61 | 811,300 |
| 2026-05-28 | 152.00 | 152.00 | 152.00 | 152.00 | 151.62 | 0 |
| 2026-05-27 | 152.00 | 152.00 | 152.00 | 152.00 | 151.62 | 0 |
| 2026-05-26 | 156.00 | 159.00 | 152.00 | 152.00 | 151.62 | 2,927,000 |
| 2026-05-25 | 151.00 | 157.00 | 151.00 | 156.00 | 155.61 | 2,706,600 |
| 2026-05-22 | 149.00 | 154.00 | 141.00 | 150.00 | 149.62 | 9,461,100 |
| 2026-05-21 | 167.00 | 168.00 | 147.00 | 150.00 | 149.62 | 19,398,900 |
| 2026-05-20 | 167.00 | 178.00 | 165.00 | 168.00 | 167.58 | 7,334,600 |
| 2026-05-19 | 185.00 | 185.00 | 161.00 | 168.00 | 167.58 | 16,898,700 |
| 2026-05-18 | 184.00 | 185.00 | 173.00 | 183.00 | 182.54 | 6,290,700 |
| 2026-05-15 | 183.00 | 183.00 | 183.00 | 183.00 | 182.54 | 0 |
| 2026-05-14 | 183.00 | 183.00 | 183.00 | 183.00 | 182.54 | 0 |
| 2026-05-13 | 189.00 | 191.00 | 171.00 | 183.00 | 182.54 | 7,825,200 |
| 2026-05-12 | 190.00 | 196.00 | 187.00 | 188.00 | 187.53 | 8,003,900 |
| 2026-05-11 | 197.00 | 198.00 | 187.00 | 188.00 | 187.53 | 8,512,300 |
| 2026-05-08 | 202.00 | 202.00 | 193.00 | 195.00 | 194.51 | 10,430,500 |
| 2026-05-07 | 202.00 | 206.00 | 199.00 | 200.00 | 199.50 | 9,011,400 |
| 2026-05-06 | 204.00 | 206.00 | 198.00 | 198.00 | 197.50 | 6,127,900 |
| 2026-05-05 | 195.00 | 206.00 | 194.00 | 199.00 | 198.50 | 14,260,600 |
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.