Indomobil Multi Jasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 182.00 | 183.00 | 180.00 | 182.00 | 181.54 | 2,290,400 |
| 2025-05-14 | 180.00 | 183.00 | 180.00 | 182.00 | 181.54 | 1,548,800 |
| 2025-05-09 | 183.00 | 184.00 | 180.00 | 180.00 | 179.55 | 2,278,800 |
| 2025-05-08 | 187.00 | 190.00 | 182.00 | 183.00 | 182.54 | 10,663,600 |
| 2025-05-07 | 180.00 | 189.00 | 180.00 | 185.00 | 184.53 | 7,543,800 |
| 2025-05-06 | 182.00 | 184.00 | 180.00 | 180.00 | 179.55 | 3,676,000 |
| 2025-05-05 | 178.00 | 186.00 | 178.00 | 182.00 | 181.54 | 2,730,000 |
| 2025-05-02 | 185.00 | 185.00 | 177.00 | 177.00 | 176.55 | 6,015,800 |
| 2025-04-30 | 178.00 | 194.00 | 177.00 | 183.00 | 182.54 | 17,919,700 |
| 2025-04-29 | 180.00 | 182.00 | 177.00 | 178.00 | 177.55 | 3,675,100 |
| 2025-04-28 | 178.00 | 186.00 | 178.00 | 179.00 | 178.55 | 6,926,900 |
| 2025-04-25 | 169.00 | 186.00 | 169.00 | 178.00 | 177.55 | 34,700,800 |
| 2025-04-24 | 172.00 | 173.00 | 167.00 | 169.00 | 168.57 | 4,186,000 |
| 2025-04-23 | 172.00 | 176.00 | 171.00 | 172.00 | 171.26 | 4,477,200 |
| 2025-04-22 | 170.00 | 174.00 | 168.00 | 172.00 | 171.26 | 4,277,300 |
| 2025-04-21 | 167.00 | 173.00 | 167.00 | 167.00 | 166.28 | 2,776,600 |
| 2025-04-17 | 168.00 | 174.00 | 166.00 | 167.00 | 166.28 | 2,685,700 |
| 2025-04-16 | 173.00 | 174.00 | 165.00 | 168.00 | 167.27 | 3,071,400 |
| 2025-04-15 | 168.00 | 179.00 | 166.00 | 172.00 | 171.26 | 11,963,500 |
| 2025-04-14 | 165.00 | 176.00 | 164.00 | 168.00 | 167.27 | 5,256,900 |
| 2025-04-11 | 158.00 | 163.00 | 153.00 | 160.00 | 159.31 | 3,931,000 |
| 2025-04-10 | 156.00 | 161.00 | 154.00 | 158.00 | 157.32 | 6,250,300 |
| 2025-04-09 | 153.00 | 156.00 | 149.00 | 150.00 | 149.35 | 4,710,300 |
| 2025-04-08 | 150.00 | 158.00 | 145.00 | 153.00 | 152.34 | 5,484,000 |
| 2025-03-27 | 162.00 | 181.00 | 161.00 | 170.00 | 169.26 | 12,988,300 |
| 2025-03-26 | 160.00 | 168.00 | 160.00 | 160.00 | 159.31 | 3,499,400 |
| 2025-03-25 | 164.00 | 167.00 | 158.00 | 159.00 | 158.31 | 3,545,900 |
| 2025-03-24 | 169.00 | 170.00 | 156.00 | 160.00 | 159.31 | 4,615,600 |
| 2025-03-21 | 180.00 | 181.00 | 167.00 | 167.00 | 166.28 | 3,499,600 |
| 2025-03-20 | 175.00 | 187.00 | 173.00 | 177.00 | 176.23 | 5,906,000 |
| 2025-03-19 | 170.00 | 184.00 | 168.00 | 174.00 | 173.25 | 7,014,500 |
| 2025-03-18 | 182.00 | 186.00 | 160.00 | 170.00 | 169.26 | 9,723,700 |
| 2025-03-17 | 177.00 | 180.00 | 173.00 | 180.00 | 179.22 | 4,944,500 |
| 2025-03-14 | 182.00 | 191.00 | 175.00 | 177.00 | 176.23 | 10,786,300 |
| 2025-03-13 | 182.00 | 196.00 | 177.00 | 178.00 | 177.23 | 16,625,700 |
| 2025-03-12 | 206.00 | 210.00 | 182.00 | 182.00 | 181.21 | 21,713,600 |
| 2025-03-11 | 197.00 | 210.00 | 190.00 | 204.00 | 203.12 | 25,339,800 |
| 2025-03-10 | 208.00 | 220.00 | 196.00 | 197.00 | 196.15 | 29,884,400 |
| 2025-03-07 | 202.00 | 232.00 | 202.00 | 208.00 | 207.10 | 154,296,000 |
| 2025-03-06 | 151.00 | 194.00 | 151.00 | 194.00 | 193.16 | 132,169,700 |
| 2025-03-05 | 142.00 | 146.00 | 142.00 | 144.00 | 143.38 | 3,354,900 |
| 2025-03-04 | 148.00 | 148.00 | 141.00 | 142.00 | 141.39 | 7,965,000 |
| 2025-03-03 | 160.00 | 161.00 | 146.00 | 147.00 | 146.36 | 12,337,200 |
| 2025-02-28 | 157.00 | 158.00 | 142.00 | 150.00 | 149.35 | 14,086,900 |
| 2025-02-27 | 168.00 | 174.00 | 155.00 | 158.00 | 157.32 | 37,821,000 |
| 2025-02-26 | 182.00 | 208.00 | 162.00 | 166.00 | 165.28 | 121,643,300 |
| 2025-02-25 | 210.00 | 246.00 | 179.00 | 180.00 | 179.22 | 457,025,200 |
| 2025-02-24 | 143.00 | 186.00 | 143.00 | 186.00 | 185.19 | 103,654,700 |
| 2025-02-21 | 139.00 | 140.00 | 136.00 | 138.00 | 137.40 | 568,200 |
| 2025-02-20 | 142.00 | 143.00 | 137.00 | 139.00 | 138.40 | 1,268,800 |
| 2025-02-19 | 145.00 | 146.00 | 140.00 | 141.00 | 140.39 | 420,500 |
| 2025-02-18 | 145.00 | 149.00 | 143.00 | 144.00 | 143.38 | 2,094,600 |
| 2025-02-17 | 139.00 | 145.00 | 139.00 | 145.00 | 144.37 | 1,499,400 |
| 2025-02-14 | 135.00 | 144.00 | 134.00 | 139.00 | 138.40 | 2,642,000 |
| 2025-02-13 | 135.00 | 136.00 | 132.00 | 135.00 | 134.42 | 547,400 |
| 2025-02-12 | 135.00 | 136.00 | 132.00 | 135.00 | 134.42 | 560,800 |
| 2025-02-11 | 136.00 | 137.00 | 133.00 | 135.00 | 134.42 | 885,200 |
| 2025-02-10 | 140.00 | 140.00 | 135.00 | 136.00 | 135.41 | 1,569,100 |
| 2025-02-07 | 142.00 | 142.00 | 139.00 | 140.00 | 139.39 | 980,500 |
| 2025-02-06 | 144.00 | 145.00 | 139.00 | 140.00 | 139.39 | 2,617,900 |
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.