Indomobil Multi Jasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 364.00 | 390.00 | 364.00 | 382.00 | 377.97 | 10,167,500 |
| 2022-02-04 | 364.00 | 374.00 | 356.00 | 364.00 | 360.16 | 8,694,100 |
| 2022-02-03 | 358.00 | 382.00 | 358.00 | 368.00 | 364.12 | 13,109,700 |
| 2022-02-02 | 352.00 | 364.00 | 350.00 | 358.00 | 354.23 | 2,148,000 |
| 2022-01-31 | 364.00 | 366.00 | 350.00 | 352.00 | 348.29 | 6,359,200 |
| 2022-01-28 | 336.00 | 390.00 | 336.00 | 362.00 | 358.18 | 34,543,600 |
| 2022-01-27 | 328.00 | 338.00 | 328.00 | 334.00 | 330.48 | 1,776,100 |
| 2022-01-26 | 304.00 | 336.00 | 304.00 | 328.00 | 324.54 | 9,038,800 |
| 2022-01-25 | 320.00 | 320.00 | 298.00 | 304.00 | 300.79 | 14,386,600 |
| 2022-01-24 | 344.00 | 346.00 | 320.00 | 320.00 | 316.63 | 5,533,800 |
| 2022-01-21 | 360.00 | 364.00 | 338.00 | 344.00 | 340.37 | 4,473,600 |
| 2022-01-20 | 356.00 | 360.00 | 340.00 | 360.00 | 356.20 | 4,510,400 |
| 2022-01-19 | 360.00 | 374.00 | 354.00 | 356.00 | 352.25 | 1,966,400 |
| 2022-01-18 | 400.00 | 400.00 | 362.00 | 374.00 | 370.06 | 4,914,000 |
| 2022-01-17 | 398.00 | 404.00 | 386.00 | 388.00 | 383.91 | 4,583,200 |
| 2022-01-14 | 396.00 | 396.00 | 384.00 | 384.00 | 379.95 | 1,140,000 |
| 2022-01-13 | 384.00 | 396.00 | 370.00 | 394.00 | 389.85 | 5,710,400 |
| 2022-01-12 | 422.00 | 430.00 | 392.00 | 394.00 | 389.85 | 12,922,800 |
| 2022-01-11 | 410.00 | 422.00 | 402.00 | 420.00 | 415.57 | 5,634,000 |
| 2022-01-10 | 418.00 | 420.00 | 400.00 | 410.00 | 405.68 | 8,393,900 |
| 2022-01-07 | 424.00 | 428.00 | 418.00 | 418.00 | 413.59 | 4,375,800 |
| 2022-01-06 | 426.00 | 428.00 | 420.00 | 424.00 | 419.53 | 1,797,900 |
| 2022-01-05 | 426.00 | 436.00 | 422.00 | 424.00 | 419.53 | 4,300,500 |
| 2022-01-04 | 424.00 | 444.00 | 420.00 | 424.00 | 419.53 | 8,261,400 |
| 2022-01-03 | 420.00 | 426.00 | 418.00 | 420.00 | 415.57 | 1,775,800 |
| 2021-12-30 | 422.00 | 430.00 | 420.00 | 420.00 | 415.57 | 3,437,000 |
| 2021-12-29 | 424.00 | 430.00 | 420.00 | 420.00 | 415.57 | 2,836,400 |
| 2021-12-28 | 428.00 | 434.00 | 424.00 | 424.00 | 419.53 | 969,200 |
| 2021-12-27 | 426.00 | 434.00 | 422.00 | 428.00 | 423.49 | 2,373,400 |
| 2021-12-24 | 424.00 | 432.00 | 424.00 | 424.00 | 419.53 | 1,495,600 |
| 2021-12-23 | 432.00 | 436.00 | 422.00 | 422.00 | 417.55 | 3,967,500 |
| 2021-12-22 | 442.00 | 456.00 | 432.00 | 432.00 | 427.44 | 3,073,500 |
| 2021-12-21 | 452.00 | 460.00 | 440.00 | 442.00 | 437.34 | 4,624,500 |
| 2021-12-20 | 440.00 | 454.00 | 434.00 | 452.00 | 447.23 | 14,655,300 |
| 2021-12-17 | 424.00 | 444.00 | 420.00 | 442.00 | 437.34 | 11,640,100 |
| 2021-12-16 | 430.00 | 434.00 | 416.00 | 422.00 | 417.55 | 7,110,000 |
| 2021-12-15 | 432.00 | 438.00 | 430.00 | 430.00 | 425.47 | 2,429,400 |
| 2021-12-14 | 434.00 | 442.00 | 432.00 | 432.00 | 427.44 | 4,178,400 |
| 2021-12-13 | 438.00 | 442.00 | 432.00 | 434.00 | 429.42 | 3,538,600 |
| 2021-12-10 | 436.00 | 450.00 | 434.00 | 436.00 | 431.40 | 8,475,000 |
| 2021-12-09 | 424.00 | 442.00 | 420.00 | 432.00 | 427.44 | 12,100,600 |
| 2021-12-08 | 440.00 | 444.00 | 416.00 | 424.00 | 419.53 | 16,028,400 |
| 2021-12-07 | 454.00 | 460.00 | 440.00 | 440.00 | 435.36 | 9,675,800 |
| 2021-12-06 | 470.00 | 474.00 | 452.00 | 454.00 | 449.21 | 9,765,100 |
| 2021-12-03 | 444.00 | 476.00 | 444.00 | 470.00 | 465.04 | 27,055,100 |
| 2021-12-02 | 418.00 | 446.00 | 410.00 | 442.00 | 437.34 | 10,829,200 |
| 2021-12-01 | 438.00 | 438.00 | 418.00 | 418.00 | 413.59 | 8,857,200 |
| 2021-11-30 | 446.00 | 454.00 | 434.00 | 438.00 | 433.38 | 5,337,700 |
| 2021-11-29 | 456.00 | 456.00 | 444.00 | 446.00 | 441.30 | 4,717,800 |
| 2021-11-26 | 470.00 | 474.00 | 450.00 | 452.00 | 447.23 | 8,722,300 |
| 2021-11-25 | 450.00 | 476.00 | 450.00 | 468.00 | 463.07 | 19,490,200 |
| 2021-11-24 | 454.00 | 462.00 | 448.00 | 450.00 | 445.26 | 5,513,400 |
| 2021-11-23 | 462.00 | 468.00 | 452.00 | 454.00 | 449.21 | 5,944,600 |
| 2021-11-22 | 474.00 | 478.00 | 460.00 | 462.00 | 457.13 | 6,051,800 |
| 2021-11-19 | 456.00 | 478.00 | 456.00 | 474.00 | 469.00 | 17,040,600 |
| 2021-11-18 | 454.00 | 466.00 | 444.00 | 456.00 | 451.19 | 12,917,500 |
| 2021-11-17 | 474.00 | 480.00 | 452.00 | 454.00 | 449.21 | 27,742,200 |
| 2021-11-16 | 494.00 | 494.00 | 474.00 | 474.00 | 469.00 | 23,496,700 |
| 2021-11-15 | 510.00 | 530.00 | 492.00 | 492.00 | 486.81 | 39,072,600 |
| 2021-11-12 | 500.00 | 505.00 | 482.00 | 505.00 | 499.68 | 28,034,800 |
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.