Imago Mulia Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 580.00 | 580.00 | 490.00 | 580.00 | 580.00 | 16,100 |
| 2026-10-16 | 486.00 | 540.00 | 486.00 | 540.00 | 540.00 | 5,700 |
| 2026-10-15 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | 6,100 |
| 2026-10-14 | 560.00 | 560.00 | 540.00 | 540.00 | 540.00 | 1,700 |
| 2026-10-13 | 565.00 | 570.00 | 545.00 | 565.00 | 565.00 | 3,000 |
| 2026-10-12 | 585.00 | 585.00 | 545.00 | 565.00 | 565.00 | 9,100 |
| 2026-10-09 | 595.00 | 595.00 | 560.00 | 580.00 | 580.00 | 11,500 |
| 2026-10-08 | 565.00 | 590.00 | 560.00 | 565.00 | 565.00 | 4,500 |
| 2026-10-07 | 585.00 | 585.00 | 570.00 | 575.00 | 575.00 | 3,100 |
| 2026-10-06 | 560.00 | 595.00 | 560.00 | 590.00 | 590.00 | 5,000 |
| 2026-10-05 | 605.00 | 605.00 | 555.00 | 595.00 | 595.00 | 8,500 |
| 2026-10-02 | 615.00 | 615.00 | 565.00 | 605.00 | 605.00 | 5,600 |
| 2026-10-01 | 575.00 | 615.00 | 550.00 | 615.00 | 615.00 | 70,600 |
| 2026-09-30 | 560.00 | 590.00 | 515.00 | 590.00 | 590.00 | 49,800 |
| 2026-09-29 | 545.00 | 555.00 | 515.00 | 555.00 | 555.00 | 16,900 |
| 2026-09-28 | 555.00 | 555.00 | 545.00 | 550.00 | 550.00 | 1,700 |
| 2026-09-25 | 545.00 | 560.00 | 520.00 | 555.00 | 555.00 | 16,400 |
| 2026-09-24 | 555.00 | 570.00 | 540.00 | 570.00 | 570.00 | 4,800 |
| 2026-09-23 | 595.00 | 595.00 | 540.00 | 575.00 | 575.00 | 87,600 |
| 2026-09-22 | 605.00 | 630.00 | 550.00 | 595.00 | 595.00 | 8,500 |
| 2026-09-21 | 625.00 | 645.00 | 575.00 | 600.00 | 600.00 | 99,200 |
| 2026-09-18 | 585.00 | 635.00 | 525.00 | 625.00 | 625.00 | 194,400 |
| 2026-09-17 | 540.00 | 585.00 | 530.00 | 580.00 | 580.00 | 151,600 |
| 2026-09-16 | 535.00 | 535.00 | 515.00 | 535.00 | 535.00 | 2,800,700 |
| 2026-09-15 | 530.00 | 535.00 | 510.00 | 535.00 | 535.00 | 13,000 |
| 2026-09-14 | 530.00 | 535.00 | 510.00 | 530.00 | 530.00 | 16,000 |
| 2026-09-11 | 505.00 | 525.00 | 505.00 | 520.00 | 520.00 | 500 |
| 2026-09-10 | 510.00 | 525.00 | 505.00 | 510.00 | 510.00 | 3,000 |
| 2026-09-09 | 530.00 | 530.00 | 505.00 | 525.00 | 525.00 | 15,500 |
| 2026-09-08 | 496.00 | 530.00 | 496.00 | 530.00 | 530.00 | 10,800 |
| 2026-09-07 | 515.00 | 515.00 | 480.00 | 505.00 | 505.00 | 6,400 |
| 2026-09-04 | 492.00 | 520.00 | 492.00 | 515.00 | 515.00 | 2,300 |
| 2026-09-03 | 496.00 | 525.00 | 488.00 | 520.00 | 520.00 | 44,400 |
| 2026-09-02 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 100 |
| 2026-09-01 | 530.00 | 530.00 | 496.00 | 525.00 | 525.00 | 1,400 |
| 2026-08-31 | 520.00 | 540.00 | 488.00 | 530.00 | 530.00 | 4,800 |
| 2026-08-28 | 510.00 | 525.00 | 498.00 | 515.00 | 515.00 | 2,400 |
| 2026-08-27 | 510.00 | 530.00 | 496.00 | 525.00 | 525.00 | 7,900 |
| 2026-08-26 | 500.00 | 535.00 | 498.00 | 530.00 | 530.00 | 7,100 |
| 2026-08-25 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2026-08-24 | 525.00 | 530.00 | 500.00 | 520.00 | 520.00 | 4,000 |
| 2026-08-21 | 505.00 | 555.00 | 498.00 | 525.00 | 525.00 | 81,600 |
| 2026-08-20 | 515.00 | 515.00 | 496.00 | 505.00 | 505.00 | 7,200 |
| 2026-08-19 | 496.00 | 505.00 | 494.00 | 505.00 | 505.00 | 1,400 |
| 2026-08-18 | 500.00 | 525.00 | 492.00 | 510.00 | 510.00 | 97,500 |
| 2026-08-17 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2026-08-14 | 494.00 | 505.00 | 492.00 | 505.00 | 505.00 | 1,800 |
| 2026-08-13 | 515.00 | 515.00 | 494.00 | 498.00 | 498.00 | 2,400 |
| 2026-08-12 | 484.00 | 515.00 | 482.00 | 515.00 | 515.00 | 36,600 |
| 2026-08-11 | 496.00 | 496.00 | 490.00 | 490.00 | 490.00 | 2,400 |
| 2026-08-10 | 482.00 | 494.00 | 482.00 | 494.00 | 494.00 | 4,200 |
| 2026-08-07 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 100 |
| 2026-08-06 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 600 |
| 2026-08-05 | 486.00 | 494.00 | 486.00 | 494.00 | 494.00 | 500 |
| 2026-08-04 | 498.00 | 498.00 | 474.00 | 494.00 | 494.00 | 13,000 |
| 2026-08-03 | 486.00 | 486.00 | 484.00 | 484.00 | 484.00 | 20,800 |
| 2026-07-31 | 486.00 | 486.00 | 466.00 | 486.00 | 486.00 | 21,500 |
| 2026-07-30 | 472.00 | 488.00 | 466.00 | 486.00 | 486.00 | 339,000 |
| 2026-07-29 | 494.00 | 494.00 | 480.00 | 480.00 | 480.00 | 1,400 |
| 2026-07-28 | 486.00 | 488.00 | 484.00 | 484.00 | 484.00 | 21,400 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 4.5881 IDR |
| 2024-07-04 | 4.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.