Indomobil Multi Jasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 144.00 | 146.00 | 144.00 | 144.00 | 143.38 | 1,091,700 |
| 2025-02-04 | 146.00 | 147.00 | 144.00 | 144.00 | 143.38 | 657,600 |
| 2025-02-03 | 146.00 | 147.00 | 145.00 | 145.00 | 144.37 | 1,189,400 |
| 2025-01-31 | 148.00 | 148.00 | 146.00 | 146.00 | 145.37 | 294,300 |
| 2025-01-30 | 148.00 | 148.00 | 146.00 | 147.00 | 146.36 | 1,473,400 |
| 2025-01-24 | 149.00 | 149.00 | 147.00 | 148.00 | 147.36 | 515,500 |
| 2025-01-23 | 148.00 | 151.00 | 147.00 | 148.00 | 147.36 | 609,900 |
| 2025-01-22 | 148.00 | 150.00 | 147.00 | 148.00 | 147.36 | 1,161,600 |
| 2025-01-21 | 150.00 | 151.00 | 146.00 | 147.00 | 146.36 | 1,202,300 |
| 2025-01-20 | 149.00 | 151.00 | 149.00 | 149.00 | 148.35 | 471,000 |
| 2025-01-17 | 150.00 | 151.00 | 144.00 | 149.00 | 148.35 | 1,098,000 |
| 2025-01-16 | 150.00 | 151.00 | 148.00 | 150.00 | 149.35 | 1,049,900 |
| 2025-01-15 | 150.00 | 153.00 | 146.00 | 150.00 | 149.35 | 1,958,400 |
| 2025-01-14 | 149.00 | 150.00 | 147.00 | 149.00 | 148.35 | 382,200 |
| 2025-01-13 | 150.00 | 151.00 | 148.00 | 149.00 | 148.35 | 363,800 |
| 2025-01-10 | 150.00 | 151.00 | 149.00 | 150.00 | 149.35 | 197,400 |
| 2025-01-09 | 150.00 | 151.00 | 149.00 | 150.00 | 149.35 | 522,600 |
| 2025-01-08 | 152.00 | 152.00 | 149.00 | 150.00 | 149.35 | 832,400 |
| 2025-01-07 | 152.00 | 153.00 | 151.00 | 152.00 | 151.34 | 210,500 |
| 2025-01-06 | 153.00 | 155.00 | 152.00 | 152.00 | 151.34 | 1,155,300 |
| 2025-01-03 | 152.00 | 154.00 | 151.00 | 152.00 | 151.34 | 745,000 |
| 2025-01-02 | 150.00 | 154.00 | 149.00 | 151.00 | 150.35 | 652,000 |
| 2024-12-30 | 148.00 | 150.00 | 148.00 | 149.00 | 148.35 | 558,500 |
| 2024-12-27 | 147.00 | 149.00 | 147.00 | 148.00 | 147.36 | 278,600 |
| 2024-12-24 | 150.00 | 150.00 | 147.00 | 147.00 | 146.36 | 928,900 |
| 2024-12-23 | 147.00 | 151.00 | 147.00 | 149.00 | 148.35 | 349,400 |
| 2024-12-20 | 148.00 | 148.00 | 146.00 | 147.00 | 146.36 | 848,700 |
| 2024-12-19 | 156.00 | 157.00 | 142.00 | 148.00 | 147.36 | 4,405,400 |
| 2024-12-18 | 157.00 | 159.00 | 156.00 | 156.00 | 155.32 | 838,800 |
| 2024-12-17 | 159.00 | 161.00 | 155.00 | 157.00 | 156.32 | 3,732,400 |
| 2024-12-16 | 163.00 | 163.00 | 158.00 | 159.00 | 158.31 | 985,800 |
| 2024-12-13 | 165.00 | 168.00 | 162.00 | 163.00 | 162.29 | 1,487,200 |
| 2024-12-12 | 167.00 | 168.00 | 164.00 | 165.00 | 164.29 | 671,700 |
| 2024-12-11 | 167.00 | 170.00 | 166.00 | 167.00 | 166.28 | 2,092,900 |
| 2024-12-10 | 163.00 | 168.00 | 163.00 | 165.00 | 164.29 | 2,072,100 |
| 2024-12-09 | 163.00 | 164.00 | 161.00 | 162.00 | 161.30 | 579,000 |
| 2024-12-06 | 161.00 | 164.00 | 161.00 | 162.00 | 161.30 | 886,000 |
| 2024-12-05 | 158.00 | 165.00 | 154.00 | 161.00 | 160.30 | 2,765,700 |
| 2024-12-04 | 158.00 | 161.00 | 155.00 | 158.00 | 157.32 | 1,040,200 |
| 2024-12-03 | 157.00 | 160.00 | 157.00 | 157.00 | 156.32 | 1,053,700 |
| 2024-12-02 | 160.00 | 160.00 | 154.00 | 156.00 | 155.32 | 1,538,000 |
| 2024-11-29 | 160.00 | 161.00 | 157.00 | 160.00 | 159.31 | 1,196,900 |
| 2024-11-28 | 160.00 | 162.00 | 160.00 | 160.00 | 159.31 | 752,200 |
| 2024-11-26 | 162.00 | 162.00 | 159.00 | 160.00 | 159.31 | 1,729,100 |
| 2024-11-25 | 161.00 | 163.00 | 160.00 | 162.00 | 161.30 | 1,022,000 |
| 2024-11-22 | 162.00 | 164.00 | 159.00 | 160.00 | 159.31 | 1,349,200 |
| 2024-11-21 | 160.00 | 163.00 | 160.00 | 160.00 | 159.31 | 1,134,900 |
| 2024-11-20 | 163.00 | 165.00 | 158.00 | 159.00 | 158.31 | 1,636,400 |
| 2024-11-19 | 156.00 | 164.00 | 156.00 | 163.00 | 162.29 | 3,349,800 |
| 2024-11-18 | 169.00 | 171.00 | 152.00 | 156.00 | 155.32 | 16,197,200 |
| 2024-11-15 | 175.00 | 175.00 | 167.00 | 169.00 | 168.27 | 1,135,200 |
| 2024-11-14 | 177.00 | 188.00 | 172.00 | 175.00 | 174.24 | 2,698,000 |
| 2024-11-13 | 179.00 | 184.00 | 177.00 | 177.00 | 176.23 | 3,487,500 |
| 2024-11-12 | 170.00 | 182.00 | 170.00 | 178.00 | 177.23 | 13,249,800 |
| 2024-11-11 | 172.00 | 175.00 | 168.00 | 169.00 | 168.27 | 2,822,900 |
| 2024-11-08 | 170.00 | 173.00 | 169.00 | 172.00 | 171.26 | 1,541,000 |
| 2024-11-07 | 169.00 | 173.00 | 167.00 | 169.00 | 168.27 | 1,396,400 |
| 2024-11-06 | 172.00 | 173.00 | 168.00 | 168.00 | 167.27 | 2,587,200 |
| 2024-11-05 | 174.00 | 175.00 | 171.00 | 172.00 | 171.26 | 1,565,100 |
| 2024-11-04 | 178.00 | 178.00 | 173.00 | 174.00 | 173.25 | 1,395,500 |
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.