Indomobil Multi Jasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 178.00 | 179.00 | 173.00 | 175.00 | 174.24 | 4,345,200 |
| 2024-10-31 | 186.00 | 188.00 | 173.00 | 178.00 | 177.23 | 14,232,400 |
| 2024-10-30 | 195.00 | 196.00 | 183.00 | 185.00 | 184.20 | 23,773,200 |
| 2024-10-29 | 194.00 | 197.00 | 193.00 | 195.00 | 194.16 | 2,461,100 |
| 2024-10-28 | 199.00 | 202.00 | 192.00 | 194.00 | 193.16 | 6,143,500 |
| 2024-10-25 | 200.00 | 208.00 | 198.00 | 199.00 | 198.14 | 14,180,100 |
| 2024-10-24 | 200.00 | 204.00 | 196.00 | 199.00 | 198.14 | 6,502,900 |
| 2024-10-23 | 192.00 | 206.00 | 192.00 | 196.00 | 195.15 | 12,168,900 |
| 2024-10-22 | 191.00 | 193.00 | 191.00 | 192.00 | 191.17 | 1,688,800 |
| 2024-10-21 | 192.00 | 193.00 | 190.00 | 191.00 | 190.17 | 3,641,100 |
| 2024-10-18 | 192.00 | 193.00 | 190.00 | 193.00 | 192.16 | 3,210,800 |
| 2024-10-17 | 192.00 | 195.00 | 191.00 | 192.00 | 191.17 | 2,493,700 |
| 2024-10-16 | 191.00 | 194.00 | 190.00 | 192.00 | 191.17 | 2,524,000 |
| 2024-10-15 | 194.00 | 195.00 | 190.00 | 191.00 | 190.17 | 10,108,100 |
| 2024-10-14 | 194.00 | 197.00 | 194.00 | 195.00 | 194.16 | 1,490,300 |
| 2024-10-11 | 195.00 | 197.00 | 194.00 | 194.00 | 193.16 | 788,900 |
| 2024-10-10 | 195.00 | 198.00 | 194.00 | 194.00 | 193.16 | 2,003,600 |
| 2024-10-09 | 197.00 | 199.00 | 193.00 | 194.00 | 193.16 | 3,097,000 |
| 2024-10-08 | 193.00 | 198.00 | 191.00 | 197.00 | 196.15 | 2,918,200 |
| 2024-10-07 | 194.00 | 195.00 | 191.00 | 193.00 | 192.16 | 3,542,800 |
| 2024-10-04 | 199.00 | 202.00 | 193.00 | 194.00 | 193.16 | 4,556,400 |
| 2024-10-03 | 212.00 | 216.00 | 194.00 | 199.00 | 198.14 | 34,940,500 |
| 2024-10-02 | 189.00 | 199.00 | 187.00 | 198.00 | 197.14 | 8,278,900 |
| 2024-10-01 | 190.00 | 192.00 | 187.00 | 189.00 | 188.18 | 3,138,800 |
| 2024-09-30 | 198.00 | 198.00 | 188.00 | 188.00 | 187.19 | 7,894,100 |
| 2024-09-27 | 199.00 | 199.00 | 197.00 | 198.00 | 197.14 | 1,410,500 |
| 2024-09-26 | 199.00 | 200.00 | 196.00 | 197.00 | 196.15 | 2,073,900 |
| 2024-09-25 | 198.00 | 202.00 | 198.00 | 198.00 | 197.14 | 3,089,700 |
| 2024-09-24 | 200.00 | 202.00 | 195.00 | 197.00 | 196.15 | 6,763,700 |
| 2024-09-23 | 204.00 | 206.00 | 200.00 | 200.00 | 199.13 | 5,612,300 |
| 2024-09-20 | 206.00 | 206.00 | 200.00 | 204.00 | 203.12 | 4,304,300 |
| 2024-09-19 | 206.00 | 208.00 | 202.00 | 202.00 | 201.13 | 3,534,000 |
| 2024-09-18 | 202.00 | 210.00 | 198.00 | 204.00 | 203.12 | 8,756,700 |
| 2024-09-17 | 204.00 | 208.00 | 194.00 | 200.00 | 199.13 | 10,820,600 |
| 2024-09-13 | 208.00 | 210.00 | 202.00 | 204.00 | 203.12 | 6,356,900 |
| 2024-09-12 | 208.00 | 212.00 | 202.00 | 208.00 | 207.10 | 4,452,400 |
| 2024-09-11 | 210.00 | 214.00 | 204.00 | 206.00 | 205.11 | 4,610,800 |
| 2024-09-10 | 222.00 | 222.00 | 208.00 | 210.00 | 209.09 | 11,550,000 |
| 2024-09-09 | 202.00 | 224.00 | 202.00 | 218.00 | 217.06 | 37,171,800 |
| 2024-09-06 | 206.00 | 208.00 | 202.00 | 202.00 | 201.13 | 2,416,900 |
| 2024-09-05 | 202.00 | 208.00 | 197.00 | 206.00 | 205.11 | 7,831,500 |
| 2024-09-04 | 208.00 | 208.00 | 200.00 | 202.00 | 201.13 | 7,127,700 |
| 2024-09-03 | 214.00 | 218.00 | 204.00 | 208.00 | 207.10 | 9,166,200 |
| 2024-09-02 | 206.00 | 220.00 | 204.00 | 214.00 | 213.07 | 39,798,300 |
| 2024-08-30 | 186.00 | 218.00 | 186.00 | 204.00 | 203.12 | 75,444,200 |
| 2024-08-29 | 186.00 | 189.00 | 184.00 | 185.00 | 184.20 | 6,559,500 |
| 2024-08-28 | 187.00 | 188.00 | 181.00 | 186.00 | 185.19 | 9,252,600 |
| 2024-08-27 | 192.00 | 195.00 | 185.00 | 186.00 | 185.19 | 8,853,400 |
| 2024-08-26 | 181.00 | 193.00 | 181.00 | 190.00 | 189.18 | 22,529,000 |
| 2024-08-23 | 176.00 | 182.00 | 176.00 | 180.00 | 179.22 | 5,565,200 |
| 2024-08-22 | 181.00 | 183.00 | 176.00 | 176.00 | 175.24 | 8,788,300 |
| 2024-08-21 | 186.00 | 188.00 | 178.00 | 181.00 | 180.22 | 19,221,400 |
| 2024-08-20 | 176.00 | 196.00 | 176.00 | 186.00 | 185.19 | 58,728,100 |
| 2024-08-19 | 176.00 | 177.00 | 173.00 | 175.00 | 174.24 | 6,115,600 |
| 2024-08-16 | 175.00 | 177.00 | 174.00 | 176.00 | 175.24 | 6,108,000 |
| 2024-08-15 | 176.00 | 178.00 | 172.00 | 175.00 | 174.24 | 7,882,400 |
| 2024-08-14 | 168.00 | 177.00 | 167.00 | 176.00 | 175.24 | 27,188,300 |
| 2024-08-13 | 167.00 | 169.00 | 165.00 | 167.00 | 166.28 | 5,204,000 |
| 2024-08-12 | 160.00 | 168.00 | 160.00 | 166.00 | 165.28 | 8,688,400 |
| 2024-08-09 | 161.00 | 162.00 | 160.00 | 160.00 | 159.31 | 2,193,700 |
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.