Indomobil Multi Jasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 268.00 | 272.00 | 262.00 | 270.00 | 269.32 | 8,733,600 |
| 2025-08-13 | 268.00 | 274.00 | 262.00 | 266.00 | 265.33 | 11,771,100 |
| 2025-08-12 | 268.00 | 278.00 | 262.00 | 266.00 | 265.33 | 22,184,100 |
| 2025-08-11 | 258.00 | 270.00 | 258.00 | 268.00 | 267.33 | 41,782,300 |
| 2025-08-08 | 250.00 | 262.00 | 244.00 | 252.00 | 251.37 | 32,709,000 |
| 2025-08-07 | 240.00 | 272.00 | 234.00 | 252.00 | 251.37 | 59,164,400 |
| 2025-08-06 | 240.00 | 242.00 | 228.00 | 240.00 | 239.40 | 19,314,600 |
| 2025-08-05 | 230.00 | 240.00 | 224.00 | 234.00 | 233.41 | 13,556,600 |
| 2025-08-04 | 236.00 | 244.00 | 224.00 | 230.00 | 229.42 | 16,768,400 |
| 2025-08-01 | 242.00 | 246.00 | 234.00 | 236.00 | 235.41 | 12,796,000 |
| 2025-07-31 | 252.00 | 254.00 | 236.00 | 238.00 | 237.40 | 20,852,800 |
| 2025-07-30 | 244.00 | 250.00 | 234.00 | 248.00 | 247.38 | 37,941,700 |
| 2025-07-29 | 254.00 | 256.00 | 238.00 | 242.00 | 241.39 | 29,019,300 |
| 2025-07-28 | 230.00 | 262.00 | 224.00 | 254.00 | 253.36 | 101,267,800 |
| 2025-07-25 | 224.00 | 236.00 | 218.00 | 228.00 | 227.43 | 30,858,300 |
| 2025-07-24 | 290.00 | 298.00 | 226.00 | 234.00 | 233.41 | 248,736,200 |
| 2025-07-23 | 195.00 | 252.00 | 195.00 | 252.00 | 251.37 | 200,740,500 |
| 2025-07-22 | 190.00 | 197.00 | 185.00 | 188.00 | 187.53 | 7,798,500 |
| 2025-07-21 | 190.00 | 191.00 | 178.00 | 186.00 | 185.53 | 8,233,200 |
| 2025-07-18 | 190.00 | 191.00 | 189.00 | 190.00 | 189.52 | 1,572,100 |
| 2025-07-17 | 189.00 | 191.00 | 188.00 | 190.00 | 189.52 | 1,036,200 |
| 2025-07-16 | 190.00 | 191.00 | 186.00 | 188.00 | 187.53 | 1,455,100 |
| 2025-07-15 | 189.00 | 190.00 | 185.00 | 188.00 | 187.53 | 726,000 |
| 2025-07-14 | 191.00 | 192.00 | 188.00 | 188.00 | 187.53 | 2,466,300 |
| 2025-07-11 | 194.00 | 194.00 | 190.00 | 191.00 | 190.52 | 2,902,800 |
| 2025-07-10 | 190.00 | 195.00 | 190.00 | 194.00 | 193.51 | 1,854,900 |
| 2025-07-09 | 196.00 | 196.00 | 188.00 | 190.00 | 189.52 | 2,045,800 |
| 2025-07-08 | 190.00 | 194.00 | 188.00 | 189.00 | 188.52 | 3,082,200 |
| 2025-07-07 | 189.00 | 191.00 | 188.00 | 189.00 | 188.52 | 552,000 |
| 2025-07-04 | 190.00 | 193.00 | 188.00 | 189.00 | 188.52 | 456,100 |
| 2025-07-03 | 190.00 | 197.00 | 187.00 | 189.00 | 188.52 | 5,917,900 |
| 2025-07-02 | 187.00 | 189.00 | 185.00 | 187.00 | 186.53 | 713,200 |
| 2025-07-01 | 188.00 | 190.00 | 185.00 | 187.00 | 186.53 | 3,005,100 |
| 2025-06-30 | 190.00 | 191.00 | 186.00 | 188.00 | 187.53 | 1,600,700 |
| 2025-06-26 | 190.00 | 190.00 | 187.00 | 188.00 | 187.53 | 1,335,000 |
| 2025-06-25 | 190.00 | 194.00 | 188.00 | 190.00 | 189.52 | 565,200 |
| 2025-06-24 | 187.00 | 192.00 | 182.00 | 190.00 | 189.52 | 2,122,300 |
| 2025-06-23 | 190.00 | 190.00 | 180.00 | 187.00 | 186.53 | 4,132,900 |
| 2025-06-20 | 191.00 | 195.00 | 188.00 | 190.00 | 189.52 | 2,337,600 |
| 2025-06-19 | 197.00 | 199.00 | 189.00 | 191.00 | 190.52 | 3,827,100 |
| 2025-06-18 | 196.00 | 202.00 | 196.00 | 197.00 | 196.50 | 2,784,300 |
| 2025-06-17 | 195.00 | 200.00 | 194.00 | 196.00 | 195.51 | 2,306,000 |
| 2025-06-16 | 197.00 | 200.00 | 187.00 | 195.00 | 194.51 | 4,444,700 |
| 2025-06-13 | 200.00 | 202.00 | 197.00 | 197.00 | 196.50 | 4,281,200 |
| 2025-06-12 | 202.00 | 206.00 | 199.00 | 200.00 | 199.50 | 32,027,300 |
| 2025-06-11 | 196.00 | 204.00 | 193.00 | 202.00 | 201.49 | 11,033,600 |
| 2025-06-10 | 189.00 | 198.00 | 189.00 | 196.00 | 195.51 | 8,181,300 |
| 2025-06-05 | 188.00 | 191.00 | 188.00 | 188.00 | 187.53 | 1,151,100 |
| 2025-06-04 | 189.00 | 191.00 | 187.00 | 188.00 | 187.53 | 1,766,800 |
| 2025-06-03 | 186.00 | 192.00 | 186.00 | 189.00 | 188.52 | 1,067,600 |
| 2025-06-02 | 187.00 | 191.00 | 185.00 | 188.00 | 187.53 | 3,216,900 |
| 2025-05-28 | 190.00 | 192.00 | 187.00 | 188.00 | 187.53 | 1,240,200 |
| 2025-05-27 | 188.00 | 192.00 | 188.00 | 190.00 | 189.52 | 3,756,400 |
| 2025-05-26 | 191.00 | 193.00 | 188.00 | 188.00 | 187.53 | 2,950,400 |
| 2025-05-23 | 191.00 | 192.00 | 189.00 | 191.00 | 190.52 | 3,106,100 |
| 2025-05-22 | 189.00 | 196.00 | 189.00 | 192.00 | 191.52 | 3,095,300 |
| 2025-05-21 | 190.00 | 192.00 | 188.00 | 190.00 | 189.52 | 1,857,600 |
| 2025-05-20 | 194.00 | 195.00 | 186.00 | 188.00 | 187.53 | 5,362,200 |
| 2025-05-19 | 184.00 | 197.00 | 184.00 | 194.00 | 193.51 | 16,990,500 |
| 2025-05-16 | 182.00 | 188.00 | 180.00 | 184.00 | 183.54 | 4,963,000 |
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.