Indomobil Multi Jasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 140.00 | 140.00 | 133.00 | 134.00 | 134.00 | 2,424,300 |
| 2026-10-16 | 142.00 | 170.00 | 142.00 | 142.00 | 142.00 | 7,583,900 |
| 2026-10-15 | 170.00 | 170.00 | 165.00 | 166.00 | 166.00 | 2,176,900 |
| 2026-10-14 | 168.00 | 171.00 | 168.00 | 168.00 | 168.00 | 2,198,000 |
| 2026-10-13 | 169.00 | 169.00 | 164.00 | 168.00 | 168.00 | 1,775,300 |
| 2026-10-12 | 172.00 | 173.00 | 167.00 | 169.00 | 169.00 | 1,326,800 |
| 2026-10-09 | 167.00 | 173.00 | 167.00 | 172.00 | 172.00 | 1,025,100 |
| 2026-10-08 | 171.00 | 174.00 | 167.00 | 167.00 | 167.00 | 994,300 |
| 2026-10-07 | 175.00 | 175.00 | 169.00 | 170.00 | 170.00 | 940,100 |
| 2026-10-06 | 167.00 | 174.00 | 167.00 | 171.00 | 171.00 | 1,826,800 |
| 2026-10-05 | 161.00 | 168.00 | 161.00 | 166.00 | 166.00 | 1,609,200 |
| 2026-10-02 | 162.00 | 165.00 | 161.00 | 161.00 | 161.00 | 948,600 |
| 2026-10-01 | 169.00 | 169.00 | 159.00 | 162.00 | 162.00 | 2,166,300 |
| 2026-09-30 | 168.00 | 176.00 | 168.00 | 169.00 | 169.00 | 1,465,100 |
| 2026-09-29 | 168.00 | 169.00 | 161.00 | 168.00 | 168.00 | 1,591,900 |
| 2026-09-28 | 176.00 | 178.00 | 168.00 | 168.00 | 168.00 | 1,731,800 |
| 2026-09-25 | 181.00 | 182.00 | 175.00 | 175.00 | 175.00 | 1,966,100 |
| 2026-09-24 | 188.00 | 188.00 | 177.00 | 181.00 | 181.00 | 7,126,800 |
| 2026-09-23 | 183.00 | 187.00 | 183.00 | 186.00 | 186.00 | 1,390,800 |
| 2026-09-22 | 187.00 | 190.00 | 181.00 | 183.00 | 183.00 | 3,401,200 |
| 2026-09-21 | 189.00 | 191.00 | 184.00 | 188.00 | 188.00 | 2,036,000 |
| 2026-09-18 | 188.00 | 189.00 | 179.00 | 189.00 | 189.00 | 1,760,900 |
| 2026-09-17 | 183.00 | 190.00 | 183.00 | 188.00 | 188.00 | 1,652,100 |
| 2026-09-16 | 189.00 | 190.00 | 185.00 | 185.00 | 185.00 | 2,336,100 |
| 2026-09-15 | 186.00 | 192.00 | 180.00 | 188.00 | 188.00 | 4,129,500 |
| 2026-09-14 | 183.00 | 187.00 | 178.00 | 186.00 | 186.00 | 2,976,500 |
| 2026-09-11 | 188.00 | 190.00 | 178.00 | 183.00 | 183.00 | 2,924,500 |
| 2026-09-10 | 189.00 | 191.00 | 186.00 | 186.00 | 186.00 | 4,719,500 |
| 2026-09-09 | 195.00 | 195.00 | 188.00 | 189.00 | 189.00 | 3,792,600 |
| 2026-09-08 | 190.00 | 194.00 | 188.00 | 194.00 | 194.00 | 5,038,400 |
| 2026-09-07 | 187.00 | 189.00 | 183.00 | 188.00 | 188.00 | 6,037,200 |
| 2026-09-04 | 198.00 | 200.00 | 187.00 | 188.00 | 188.00 | 17,688,000 |
| 2026-09-03 | 200.00 | 212.00 | 192.00 | 198.00 | 198.00 | 108,370,200 |
| 2026-09-02 | 171.00 | 171.00 | 166.00 | 169.00 | 169.00 | 2,384,700 |
| 2026-09-01 | 169.00 | 172.00 | 165.00 | 170.00 | 170.00 | 6,115,400 |
| 2026-08-31 | 173.00 | 173.00 | 168.00 | 168.00 | 168.00 | 1,217,900 |
| 2026-08-28 | 173.00 | 175.00 | 169.00 | 169.00 | 169.00 | 1,720,200 |
| 2026-08-27 | 164.00 | 173.00 | 164.00 | 173.00 | 173.00 | 4,902,900 |
| 2026-08-26 | 173.00 | 174.00 | 164.00 | 164.00 | 164.00 | 4,166,400 |
| 2026-08-25 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2026-08-24 | 173.00 | 178.00 | 173.00 | 173.00 | 173.00 | 5,070,200 |
| 2026-08-21 | 172.00 | 175.00 | 171.00 | 172.00 | 172.00 | 9,658,100 |
| 2026-08-20 | 168.00 | 172.00 | 166.00 | 171.00 | 171.00 | 6,712,700 |
| 2026-08-19 | 163.00 | 167.00 | 161.00 | 167.00 | 167.00 | 2,970,100 |
| 2026-08-18 | 161.00 | 163.00 | 159.00 | 163.00 | 163.00 | 2,332,700 |
| 2026-08-17 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-08-14 | 158.00 | 162.00 | 157.00 | 160.00 | 160.00 | 1,694,300 |
| 2026-08-13 | 162.00 | 164.00 | 156.00 | 158.00 | 158.00 | 2,935,200 |
| 2026-08-12 | 159.00 | 163.00 | 157.00 | 162.00 | 162.00 | 4,745,300 |
| 2026-08-11 | 164.00 | 165.00 | 160.00 | 160.00 | 160.00 | 2,314,200 |
| 2026-08-10 | 162.00 | 166.00 | 162.00 | 163.00 | 163.00 | 1,792,700 |
| 2026-08-07 | 161.00 | 166.00 | 159.00 | 162.00 | 162.00 | 2,025,600 |
| 2026-08-06 | 168.00 | 169.00 | 162.00 | 162.00 | 162.00 | 3,927,200 |
| 2026-08-05 | 170.00 | 171.00 | 165.00 | 165.00 | 165.00 | 3,270,700 |
| 2026-08-04 | 163.00 | 172.00 | 160.00 | 169.00 | 169.00 | 6,476,800 |
| 2026-08-03 | 159.00 | 168.00 | 158.00 | 162.00 | 162.00 | 11,008,500 |
| 2026-07-31 | 158.00 | 162.00 | 153.00 | 158.00 | 158.00 | 17,336,700 |
| 2026-07-30 | 147.00 | 154.00 | 146.00 | 153.00 | 153.00 | 1,335,500 |
| 2026-07-29 | 148.00 | 150.00 | 145.00 | 147.00 | 147.00 | 1,465,800 |
| 2026-07-28 | 146.00 | 149.00 | 145.00 | 148.00 | 148.00 | 1,226,100 |
Page 1 of 21 · 1,218 trading daysOlder →
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.