Indomobil Multi Jasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 226.00 | 234.00 | 222.00 | 234.00 | 233.41 | 8,765,600 |
| 2025-11-05 | 228.00 | 230.00 | 224.00 | 226.00 | 225.43 | 5,263,300 |
| 2025-11-04 | 232.00 | 232.00 | 226.00 | 228.00 | 227.43 | 5,978,300 |
| 2025-11-03 | 234.00 | 236.00 | 228.00 | 228.00 | 227.43 | 6,667,000 |
| 2025-10-31 | 232.00 | 234.00 | 228.00 | 228.00 | 227.43 | 10,481,900 |
| 2025-10-30 | 240.00 | 242.00 | 230.00 | 230.00 | 229.42 | 14,621,200 |
| 2025-10-29 | 230.00 | 236.00 | 228.00 | 234.00 | 233.41 | 5,887,300 |
| 2025-10-28 | 234.00 | 236.00 | 222.00 | 230.00 | 229.42 | 10,859,200 |
| 2025-10-27 | 246.00 | 248.00 | 232.00 | 234.00 | 233.41 | 16,801,100 |
| 2025-10-24 | 250.00 | 254.00 | 242.00 | 244.00 | 243.39 | 10,479,900 |
| 2025-10-23 | 258.00 | 258.00 | 244.00 | 246.00 | 245.38 | 15,211,400 |
| 2025-10-22 | 250.00 | 264.00 | 250.00 | 254.00 | 253.36 | 35,516,400 |
| 2025-10-21 | 242.00 | 256.00 | 238.00 | 250.00 | 249.37 | 27,492,700 |
| 2025-10-20 | 236.00 | 238.00 | 232.00 | 238.00 | 237.40 | 3,168,900 |
| 2025-10-17 | 242.00 | 242.00 | 230.00 | 232.00 | 231.42 | 8,709,300 |
| 2025-10-16 | 240.00 | 244.00 | 240.00 | 242.00 | 241.39 | 4,225,400 |
| 2025-10-15 | 244.00 | 250.00 | 240.00 | 240.00 | 239.40 | 10,059,900 |
| 2025-10-14 | 248.00 | 248.00 | 240.00 | 242.00 | 241.39 | 11,559,800 |
| 2025-10-13 | 244.00 | 256.00 | 240.00 | 246.00 | 245.38 | 18,938,300 |
| 2025-10-10 | 252.00 | 252.00 | 242.00 | 244.00 | 243.39 | 9,390,900 |
| 2025-10-09 | 246.00 | 250.00 | 242.00 | 246.00 | 245.38 | 6,305,900 |
| 2025-10-08 | 244.00 | 250.00 | 240.00 | 242.00 | 241.39 | 8,837,000 |
| 2025-10-07 | 242.00 | 252.00 | 242.00 | 246.00 | 245.38 | 10,260,100 |
| 2025-10-06 | 252.00 | 254.00 | 242.00 | 244.00 | 243.39 | 9,517,300 |
| 2025-10-03 | 254.00 | 262.00 | 252.00 | 252.00 | 251.37 | 20,088,300 |
| 2025-10-02 | 242.00 | 256.00 | 242.00 | 250.00 | 249.37 | 15,226,300 |
| 2025-10-01 | 248.00 | 248.00 | 240.00 | 240.00 | 239.40 | 10,800,200 |
| 2025-09-30 | 246.00 | 260.00 | 242.00 | 244.00 | 243.39 | 28,236,500 |
| 2025-09-29 | 240.00 | 252.00 | 240.00 | 242.00 | 241.39 | 20,028,200 |
| 2025-09-26 | 236.00 | 250.00 | 236.00 | 238.00 | 237.40 | 13,611,100 |
| 2025-09-25 | 236.00 | 240.00 | 232.00 | 236.00 | 235.41 | 7,662,500 |
| 2025-09-24 | 246.00 | 248.00 | 234.00 | 236.00 | 235.41 | 13,139,500 |
| 2025-09-23 | 242.00 | 246.00 | 236.00 | 244.00 | 243.39 | 8,624,300 |
| 2025-09-22 | 240.00 | 246.00 | 234.00 | 242.00 | 241.39 | 8,673,900 |
| 2025-09-19 | 248.00 | 248.00 | 238.00 | 240.00 | 239.40 | 10,103,800 |
| 2025-09-18 | 252.00 | 258.00 | 242.00 | 248.00 | 247.38 | 20,045,000 |
| 2025-09-17 | 268.00 | 268.00 | 240.00 | 250.00 | 249.37 | 35,170,300 |
| 2025-09-16 | 242.00 | 288.00 | 242.00 | 268.00 | 267.33 | 156,333,600 |
| 2025-09-15 | 250.00 | 254.00 | 242.00 | 242.00 | 241.39 | 10,706,300 |
| 2025-09-12 | 238.00 | 252.00 | 234.00 | 248.00 | 247.38 | 17,309,200 |
| 2025-09-11 | 230.00 | 240.00 | 228.00 | 238.00 | 237.40 | 7,936,600 |
| 2025-09-10 | 230.00 | 234.00 | 228.00 | 230.00 | 229.42 | 7,697,800 |
| 2025-09-09 | 236.00 | 240.00 | 224.00 | 230.00 | 229.42 | 10,866,500 |
| 2025-09-08 | 244.00 | 246.00 | 234.00 | 236.00 | 235.41 | 10,790,200 |
| 2025-09-05 | 238.00 | 238.00 | 238.00 | 238.00 | 237.40 | 0 |
| 2025-09-04 | 250.00 | 250.00 | 238.00 | 238.00 | 237.40 | 8,872,500 |
| 2025-09-03 | 256.00 | 258.00 | 244.00 | 250.00 | 249.37 | 12,924,400 |
| 2025-09-02 | 248.00 | 254.00 | 242.00 | 252.00 | 251.37 | 20,239,300 |
| 2025-09-01 | 228.00 | 244.00 | 218.00 | 238.00 | 237.40 | 24,491,100 |
| 2025-08-29 | 258.00 | 266.00 | 230.00 | 242.00 | 241.39 | 62,629,900 |
| 2025-08-28 | 262.00 | 266.00 | 248.00 | 260.00 | 259.35 | 10,022,300 |
| 2025-08-27 | 250.00 | 272.00 | 246.00 | 258.00 | 257.35 | 22,747,200 |
| 2025-08-26 | 258.00 | 258.00 | 240.00 | 248.00 | 247.38 | 21,024,000 |
| 2025-08-25 | 266.00 | 266.00 | 254.00 | 258.00 | 257.35 | 13,147,600 |
| 2025-08-22 | 258.00 | 266.00 | 258.00 | 262.00 | 261.34 | 10,589,900 |
| 2025-08-21 | 266.00 | 266.00 | 254.00 | 258.00 | 257.35 | 23,449,200 |
| 2025-08-20 | 310.00 | 312.00 | 264.00 | 266.00 | 265.33 | 133,014,100 |
| 2025-08-19 | 300.00 | 310.00 | 278.00 | 310.00 | 309.22 | 33,613,500 |
| 2025-08-18 | 294.00 | 294.00 | 294.00 | 294.00 | 293.26 | 0 |
| 2025-08-15 | 272.00 | 308.00 | 272.00 | 294.00 | 293.26 | 64,314,900 |
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.