Indomobil Multi Jasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 206.00 | 210.00 | 177.00 | 208.00 | 207.48 | 30,911,900 |
| 2026-01-28 | 224.00 | 228.00 | 202.00 | 208.00 | 207.48 | 36,292,700 |
| 2026-01-27 | 224.00 | 234.00 | 222.00 | 232.00 | 231.42 | 16,929,400 |
| 2026-01-26 | 244.00 | 248.00 | 228.00 | 228.00 | 227.43 | 32,649,600 |
| 2026-01-23 | 254.00 | 256.00 | 242.00 | 244.00 | 243.39 | 25,345,000 |
| 2026-01-22 | 260.00 | 260.00 | 252.00 | 252.00 | 251.37 | 16,386,400 |
| 2026-01-21 | 260.00 | 264.00 | 250.00 | 254.00 | 253.36 | 23,543,500 |
| 2026-01-20 | 274.00 | 276.00 | 262.00 | 262.00 | 261.34 | 39,271,800 |
| 2026-01-19 | 252.00 | 272.00 | 246.00 | 272.00 | 271.32 | 53,066,100 |
| 2026-01-16 | 252.00 | 252.00 | 252.00 | 252.00 | 251.37 | 0 |
| 2026-01-15 | 256.00 | 258.00 | 246.00 | 252.00 | 251.37 | 15,369,200 |
| 2026-01-14 | 260.00 | 262.00 | 252.00 | 254.00 | 253.36 | 16,610,600 |
| 2026-01-13 | 248.00 | 270.00 | 246.00 | 260.00 | 259.35 | 54,312,700 |
| 2026-01-12 | 252.00 | 260.00 | 242.00 | 248.00 | 247.38 | 33,265,600 |
| 2026-01-09 | 268.00 | 268.00 | 252.00 | 252.00 | 251.37 | 25,495,100 |
| 2026-01-08 | 268.00 | 272.00 | 262.00 | 262.00 | 261.34 | 18,355,800 |
| 2026-01-07 | 278.00 | 280.00 | 266.00 | 266.00 | 265.33 | 23,366,800 |
| 2026-01-06 | 270.00 | 276.00 | 268.00 | 274.00 | 273.31 | 35,378,300 |
| 2026-01-05 | 280.00 | 282.00 | 264.00 | 268.00 | 267.33 | 54,198,100 |
| 2026-01-02 | 278.00 | 284.00 | 270.00 | 282.00 | 281.29 | 31,270,900 |
| 2026-01-01 | 282.00 | 282.00 | 282.00 | 282.00 | 281.29 | 0 |
| 2025-12-31 | 282.00 | 282.00 | 282.00 | 282.00 | 281.29 | 0 |
| 2025-12-30 | 270.00 | 286.00 | 260.00 | 282.00 | 281.29 | 45,829,000 |
| 2025-12-29 | 254.00 | 276.00 | 254.00 | 268.00 | 267.33 | 44,134,300 |
| 2025-12-26 | 250.00 | 250.00 | 250.00 | 250.00 | 249.37 | 0 |
| 2025-12-25 | 250.00 | 250.00 | 250.00 | 250.00 | 249.37 | 0 |
| 2025-12-24 | 272.00 | 296.00 | 250.00 | 250.00 | 249.37 | 65,235,500 |
| 2025-12-23 | 274.00 | 290.00 | 262.00 | 270.00 | 269.32 | 41,148,700 |
| 2025-12-22 | 298.00 | 308.00 | 274.00 | 274.00 | 273.31 | 54,344,300 |
| 2025-12-19 | 342.00 | 368.00 | 294.00 | 294.00 | 293.26 | 80,730,600 |
| 2025-12-18 | 356.00 | 374.00 | 334.00 | 342.00 | 341.14 | 36,609,600 |
| 2025-12-17 | 372.00 | 380.00 | 356.00 | 360.00 | 359.09 | 23,127,500 |
| 2025-12-16 | 360.00 | 396.00 | 346.00 | 370.00 | 369.07 | 72,334,100 |
| 2025-12-15 | 396.00 | 398.00 | 360.00 | 364.00 | 363.08 | 37,486,500 |
| 2025-12-12 | 418.00 | 424.00 | 384.00 | 396.00 | 395.00 | 48,011,500 |
| 2025-12-11 | 388.00 | 416.00 | 378.00 | 412.00 | 410.96 | 57,489,100 |
| 2025-12-10 | 438.00 | 446.00 | 396.00 | 400.00 | 398.99 | 54,250,900 |
| 2025-12-09 | 470.00 | 476.00 | 424.00 | 430.00 | 428.92 | 68,608,500 |
| 2025-12-08 | 459.72 | 490.96 | 414.19 | 437.40 | 436.30 | 315,798,440 |
| 2025-12-05 | 415.98 | 415.98 | 415.98 | 415.98 | 414.93 | 0 |
| 2025-12-04 | 390.98 | 432.04 | 374.91 | 415.98 | 414.93 | 313,574,502 |
| 2025-12-03 | 357.06 | 360.63 | 316.00 | 360.63 | 359.72 | 498,369,629 |
| 2025-12-02 | 237.45 | 289.22 | 237.45 | 289.22 | 288.49 | 157,742,888 |
| 2025-12-01 | 241.02 | 246.37 | 230.30 | 232.09 | 231.50 | 26,760,971 |
| 2025-11-28 | 244.00 | 274.00 | 244.00 | 270.00 | 269.32 | 71,939,700 |
| 2025-11-27 | 240.00 | 248.00 | 238.00 | 244.00 | 243.39 | 11,572,600 |
| 2025-11-26 | 244.00 | 246.00 | 236.00 | 244.00 | 243.39 | 25,047,900 |
| 2025-11-25 | 248.00 | 250.00 | 240.00 | 242.00 | 241.39 | 19,747,800 |
| 2025-11-24 | 258.00 | 260.00 | 244.00 | 248.00 | 247.38 | 34,975,800 |
| 2025-11-21 | 258.00 | 264.00 | 256.00 | 258.00 | 257.35 | 13,428,900 |
| 2025-11-20 | 284.00 | 284.00 | 258.00 | 262.00 | 261.34 | 39,950,300 |
| 2025-11-19 | 262.00 | 294.00 | 262.00 | 284.00 | 283.28 | 79,420,700 |
| 2025-11-18 | 262.00 | 272.00 | 252.00 | 262.00 | 261.34 | 33,193,700 |
| 2025-11-17 | 246.00 | 286.00 | 240.00 | 262.00 | 261.34 | 105,540,000 |
| 2025-11-14 | 250.00 | 254.00 | 238.00 | 244.00 | 243.39 | 15,424,000 |
| 2025-11-13 | 246.00 | 252.00 | 242.00 | 244.00 | 243.39 | 12,068,200 |
| 2025-11-12 | 250.00 | 254.00 | 244.00 | 246.00 | 245.38 | 9,634,900 |
| 2025-11-11 | 266.00 | 268.00 | 246.00 | 248.00 | 247.38 | 25,280,800 |
| 2025-11-10 | 242.00 | 264.00 | 242.00 | 262.00 | 261.34 | 51,212,600 |
| 2025-11-07 | 238.00 | 246.00 | 236.00 | 240.00 | 239.40 | 21,937,100 |
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.