Indomobil Multi Jasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 194.00 | 199.00 | 193.00 | 194.00 | 193.51 | 4,106,400 |
| 2026-05-01 | 193.00 | 193.00 | 193.00 | 193.00 | 192.51 | 0 |
| 2026-04-30 | 200.00 | 202.00 | 187.00 | 193.00 | 192.51 | 16,817,900 |
| 2026-04-29 | 185.00 | 218.00 | 185.00 | 202.00 | 201.49 | 68,697,800 |
| 2026-04-28 | 191.00 | 192.00 | 188.00 | 189.00 | 188.52 | 5,192,000 |
| 2026-04-27 | 185.00 | 208.00 | 183.00 | 190.00 | 189.52 | 50,930,600 |
| 2026-04-24 | 196.00 | 197.00 | 183.00 | 186.00 | 185.53 | 10,593,700 |
| 2026-04-23 | 208.00 | 208.00 | 196.00 | 196.00 | 195.51 | 13,702,900 |
| 2026-04-22 | 206.00 | 214.00 | 202.00 | 208.00 | 207.48 | 27,590,500 |
| 2026-04-21 | 199.00 | 206.00 | 197.00 | 200.00 | 199.50 | 9,163,700 |
| 2026-04-20 | 197.00 | 210.00 | 195.00 | 199.00 | 198.50 | 18,116,400 |
| 2026-04-17 | 228.00 | 228.00 | 200.00 | 200.00 | 199.50 | 84,854,700 |
| 2026-04-16 | 176.00 | 236.00 | 175.00 | 226.00 | 225.43 | 250,399,900 |
| 2026-04-15 | 176.00 | 180.00 | 173.00 | 176.00 | 175.56 | 9,031,700 |
| 2026-04-14 | 163.00 | 181.00 | 162.00 | 176.00 | 175.56 | 22,778,100 |
| 2026-04-13 | 161.00 | 163.00 | 159.00 | 162.00 | 161.59 | 4,023,900 |
| 2026-04-10 | 161.00 | 162.00 | 159.00 | 162.00 | 161.59 | 3,493,600 |
| 2026-04-09 | 162.00 | 162.00 | 160.00 | 161.00 | 160.59 | 1,896,700 |
| 2026-04-08 | 161.00 | 164.00 | 159.00 | 161.00 | 160.59 | 3,885,300 |
| 2026-04-07 | 160.00 | 161.00 | 158.00 | 158.00 | 157.60 | 1,564,500 |
| 2026-04-06 | 162.00 | 162.00 | 157.00 | 162.00 | 161.59 | 1,248,300 |
| 2026-04-02 | 162.00 | 166.00 | 161.00 | 162.00 | 161.59 | 1,824,600 |
| 2026-04-01 | 160.00 | 164.00 | 160.00 | 162.00 | 161.59 | 2,572,200 |
| 2026-03-31 | 167.00 | 167.00 | 154.00 | 159.00 | 158.60 | 16,661,500 |
| 2026-03-30 | 163.00 | 165.00 | 161.00 | 165.00 | 164.58 | 1,797,400 |
| 2026-03-27 | 163.00 | 167.00 | 163.00 | 164.00 | 163.59 | 1,052,900 |
| 2026-03-26 | 165.00 | 167.00 | 163.00 | 164.00 | 163.59 | 3,826,000 |
| 2026-03-25 | 157.00 | 168.00 | 157.00 | 166.00 | 165.58 | 2,627,600 |
| 2026-03-17 | 160.00 | 164.00 | 159.00 | 160.00 | 159.60 | 2,252,300 |
| 2026-03-16 | 165.00 | 165.00 | 156.00 | 160.00 | 159.60 | 2,795,300 |
| 2026-03-13 | 162.00 | 167.00 | 159.00 | 162.00 | 161.59 | 2,439,300 |
| 2026-03-12 | 169.00 | 169.00 | 162.00 | 163.00 | 162.59 | 1,929,400 |
| 2026-03-11 | 157.00 | 169.00 | 157.00 | 165.00 | 164.58 | 4,152,100 |
| 2026-03-10 | 162.00 | 168.00 | 159.00 | 161.00 | 160.59 | 3,948,400 |
| 2026-03-09 | 151.00 | 165.00 | 151.00 | 160.00 | 159.60 | 6,431,500 |
| 2026-03-06 | 178.00 | 178.00 | 170.00 | 172.00 | 171.57 | 7,389,900 |
| 2026-03-05 | 180.00 | 182.00 | 177.00 | 178.00 | 177.55 | 6,549,700 |
| 2026-03-04 | 185.00 | 186.00 | 169.00 | 175.00 | 174.56 | 22,981,400 |
| 2026-03-03 | 185.00 | 190.00 | 183.00 | 183.00 | 182.54 | 4,283,400 |
| 2026-03-02 | 180.00 | 191.00 | 178.00 | 184.00 | 183.54 | 15,911,500 |
| 2026-02-27 | 196.00 | 196.00 | 191.00 | 192.00 | 191.52 | 7,404,600 |
| 2026-02-26 | 202.00 | 206.00 | 193.00 | 197.00 | 196.50 | 7,847,900 |
| 2026-02-25 | 200.00 | 202.00 | 198.00 | 199.00 | 198.50 | 6,097,000 |
| 2026-02-24 | 204.00 | 206.00 | 199.00 | 200.00 | 199.50 | 5,376,900 |
| 2026-02-23 | 204.00 | 208.00 | 202.00 | 204.00 | 203.49 | 3,998,700 |
| 2026-02-20 | 210.00 | 210.00 | 199.00 | 204.00 | 203.49 | 8,358,800 |
| 2026-02-19 | 214.00 | 216.00 | 204.00 | 208.00 | 207.48 | 12,301,600 |
| 2026-02-18 | 206.00 | 212.00 | 204.00 | 210.00 | 209.47 | 7,383,200 |
| 2026-02-13 | 212.00 | 212.00 | 206.00 | 206.00 | 205.48 | 10,013,100 |
| 2026-02-12 | 206.00 | 222.00 | 206.00 | 210.00 | 209.47 | 35,715,000 |
| 2026-02-11 | 206.00 | 208.00 | 202.00 | 204.00 | 203.49 | 7,181,300 |
| 2026-02-10 | 196.00 | 204.00 | 196.00 | 204.00 | 203.49 | 9,782,600 |
| 2026-02-09 | 190.00 | 200.00 | 185.00 | 196.00 | 195.51 | 7,256,300 |
| 2026-02-06 | 198.00 | 198.00 | 188.00 | 190.00 | 189.52 | 12,256,400 |
| 2026-02-05 | 200.00 | 206.00 | 198.00 | 199.00 | 198.50 | 6,637,700 |
| 2026-02-04 | 202.00 | 206.00 | 198.00 | 200.00 | 199.50 | 8,883,300 |
| 2026-02-03 | 188.00 | 202.00 | 183.00 | 202.00 | 201.49 | 12,594,800 |
| 2026-02-02 | 200.00 | 204.00 | 178.00 | 184.00 | 183.54 | 16,137,500 |
| 2026-01-30 | 208.00 | 214.00 | 190.00 | 200.00 | 199.50 | 14,839,800 |
| 2026-01-29 | 206.00 | 210.00 | 177.00 | 208.00 | 207.48 | 30,911,900 |
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.