Imago Mulia Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 53.000 | 53.000 | 49.000 | 52.000 | 48.438 | 10,800 |
| 2023-08-03 | 49.000 | 52.000 | 48.000 | 50.000 | 46.575 | 21,700 |
| 2023-08-02 | 55.000 | 55.000 | 49.000 | 49.000 | 45.643 | 19,400 |
| 2023-08-01 | 52.000 | 55.000 | 49.000 | 52.000 | 48.438 | 5,600 |
| 2023-07-31 | 53.000 | 53.000 | 48.000 | 51.000 | 47.506 | 1,000 |
| 2023-07-28 | 53.000 | 53.000 | 48.000 | 51.000 | 47.506 | 1,500 |
| 2023-07-27 | 51.000 | 51.000 | 51.000 | 51.000 | 47.506 | 1,300 |
| 2023-07-26 | 48.000 | 51.000 | 48.000 | 51.000 | 47.506 | 2,000 |
| 2023-07-25 | 51.000 | 51.000 | 51.000 | 51.000 | 47.506 | 1,200 |
| 2023-07-24 | 51.000 | 51.000 | 51.000 | 51.000 | 47.506 | 200 |
| 2023-07-21 | 51.000 | 51.000 | 51.000 | 51.000 | 47.506 | 200 |
| 2023-07-20 | 50.000 | 50.000 | 49.000 | 50.000 | 46.575 | 5,200 |
| 2023-07-18 | 50.000 | 50.000 | 50.000 | 50.000 | 46.575 | 0 |
| 2023-07-17 | 55.000 | 55.000 | 48.000 | 50.000 | 46.575 | 2,900 |
| 2023-07-14 | 47.000 | 55.000 | 47.000 | 50.000 | 46.575 | 1,000 |
| 2023-07-13 | 49.000 | 50.000 | 48.000 | 50.000 | 46.575 | 42,800 |
| 2023-07-12 | 46.000 | 49.000 | 46.000 | 49.000 | 45.643 | 800 |
| 2023-07-11 | 49.000 | 49.000 | 47.000 | 48.000 | 44.712 | 8,100 |
| 2023-07-10 | 51.000 | 51.000 | 47.000 | 50.000 | 46.575 | 2,700 |
| 2023-07-07 | 46.000 | 50.000 | 46.000 | 50.000 | 46.575 | 1,795,400 |
| 2023-07-06 | 48.000 | 51.000 | 44.000 | 46.000 | 42.849 | 36,300 |
| 2023-07-05 | 51.000 | 51.000 | 48.000 | 48.000 | 44.712 | 3,200 |
| 2023-07-04 | 51.000 | 51.000 | 50.000 | 50.000 | 46.575 | 200 |
| 2023-07-03 | 49.000 | 50.000 | 49.000 | 50.000 | 46.575 | 1,787,800 |
| 2023-06-27 | 50.000 | 50.000 | 50.000 | 50.000 | 46.575 | 100 |
| 2023-06-26 | 51.000 | 51.000 | 50.000 | 51.000 | 47.506 | 4,200 |
| 2023-06-23 | 50.000 | 51.000 | 50.000 | 50.000 | 46.575 | 46,600 |
| 2023-06-22 | 52.000 | 52.000 | 50.000 | 50.000 | 46.575 | 1,800,000 |
| 2023-06-21 | 51.000 | 52.000 | 50.000 | 52.000 | 48.438 | 900 |
| 2023-06-20 | 49.000 | 51.000 | 49.000 | 50.000 | 46.575 | 300 |
| 2023-06-19 | 51.000 | 51.000 | 47.000 | 50.000 | 46.575 | 3,600 |
| 2023-06-16 | 51.000 | 51.000 | 50.000 | 51.000 | 47.506 | 1,796,000 |
| 2023-06-15 | 52.000 | 52.000 | 50.000 | 52.000 | 48.438 | 600 |
| 2023-06-14 | 51.000 | 51.000 | 50.000 | 50.000 | 46.575 | 2,800 |
| 2023-06-13 | 51.000 | 51.000 | 51.000 | 51.000 | 47.506 | 10,000 |
| 2023-06-12 | 51.000 | 51.000 | 50.000 | 50.000 | 46.575 | 1,780,200 |
| 2023-06-09 | 52.000 | 52.000 | 52.000 | 52.000 | 48.438 | 1,200 |
| 2023-06-08 | 50.000 | 52.000 | 50.000 | 52.000 | 48.438 | 43,800 |
| 2023-06-07 | 51.000 | 52.000 | 51.000 | 52.000 | 48.438 | 1,400 |
| 2023-06-06 | 50.000 | 51.000 | 50.000 | 51.000 | 47.506 | 1,780,400 |
| 2023-06-05 | 52.000 | 52.000 | 50.000 | 50.000 | 46.575 | 14,500 |
| 2023-05-31 | 52.000 | 52.000 | 50.000 | 50.000 | 46.575 | 800 |
| 2023-05-30 | 52.000 | 52.000 | 52.000 | 52.000 | 48.438 | 200 |
| 2023-05-29 | 51.000 | 52.000 | 50.000 | 52.000 | 48.438 | 1,780,100 |
| 2023-05-26 | 52.000 | 52.000 | 49.000 | 50.000 | 46.575 | 13,500 |
| 2023-05-25 | 52.000 | 53.000 | 50.000 | 52.000 | 48.438 | 1,400 |
| 2023-05-24 | 51.000 | 52.000 | 51.000 | 52.000 | 48.438 | 1,780,200 |
| 2023-05-23 | 52.000 | 52.000 | 49.000 | 49.000 | 45.643 | 1,400 |
| 2023-05-22 | 50.000 | 52.000 | 50.000 | 52.000 | 48.438 | 400 |
| 2023-05-19 | 50.000 | 51.000 | 50.000 | 51.000 | 47.506 | 400 |
| 2023-05-17 | 49.000 | 51.000 | 49.000 | 51.000 | 47.506 | 500 |
| 2023-05-16 | 52.000 | 53.000 | 49.000 | 49.000 | 45.643 | 800 |
| 2023-05-15 | 50.000 | 51.000 | 50.000 | 51.000 | 47.506 | 7,100 |
| 2023-05-12 | 50.000 | 50.000 | 50.000 | 50.000 | 46.575 | 4,000 |
| 2023-05-11 | 50.000 | 51.000 | 50.000 | 50.000 | 46.575 | 210,000 |
| 2023-05-10 | 50.000 | 50.000 | 50.000 | 50.000 | 46.575 | 1,100 |
| 2023-05-09 | 50.000 | 50.000 | 50.000 | 50.000 | 46.575 | 600 |
| 2023-05-08 | 51.000 | 51.000 | 51.000 | 51.000 | 47.506 | 1,781,000 |
| 2023-05-05 | 51.000 | 51.000 | 51.000 | 51.000 | 47.506 | 200 |
| 2023-05-04 | 52.000 | 52.000 | 50.000 | 51.000 | 47.506 | 5,400 |
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.