Imago Mulia Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 84.000 | 91.000 | 83.000 | 83.000 | 77.314 | 73,300 |
| 2022-05-12 | 83.000 | 84.000 | 80.000 | 84.000 | 78.246 | 120,900 |
| 2022-05-11 | 79.000 | 85.000 | 79.000 | 84.000 | 78.246 | 27,100 |
| 2022-05-10 | 79.000 | 86.000 | 79.000 | 82.000 | 76.383 | 486,400 |
| 2022-05-09 | 87.000 | 89.000 | 79.000 | 79.000 | 73.588 | 513,900 |
| 2022-04-28 | 88.000 | 90.000 | 87.000 | 87.000 | 81.040 | 54,000 |
| 2022-04-27 | 89.000 | 92.000 | 86.000 | 88.000 | 81.972 | 31,900 |
| 2022-04-26 | 87.000 | 92.000 | 86.000 | 89.000 | 82.903 | 72,800 |
| 2022-04-25 | 94.000 | 96.000 | 86.000 | 90.000 | 83.835 | 440,200 |
| 2022-04-22 | 91.000 | 98.000 | 91.000 | 94.000 | 87.561 | 328,600 |
| 2022-04-21 | 92.000 | 96.000 | 88.000 | 91.000 | 84.766 | 672,600 |
| 2022-04-20 | 98.000 | 100.00 | 92.000 | 92.000 | 85.698 | 149,700 |
| 2022-04-19 | 98.000 | 101.00 | 96.000 | 97.000 | 90.355 | 85,200 |
| 2022-04-18 | 98.000 | 100.00 | 95.000 | 98.000 | 91.287 | 137,700 |
| 2022-04-14 | 98.000 | 104.00 | 96.000 | 99.000 | 92.218 | 967,600 |
| 2022-04-13 | 96.000 | 102.00 | 91.000 | 98.000 | 91.287 | 1,139,100 |
| 2022-04-12 | 100.00 | 104.00 | 97.000 | 97.000 | 90.355 | 284,900 |
| 2022-04-11 | 102.00 | 104.00 | 100.00 | 100.00 | 93.149 | 432,000 |
| 2022-04-08 | 103.00 | 108.00 | 101.00 | 103.00 | 95.944 | 197,300 |
| 2022-04-07 | 106.00 | 112.00 | 102.00 | 104.00 | 96.875 | 758,800 |
| 2022-04-06 | 105.00 | 106.00 | 102.00 | 103.00 | 95.944 | 179,800 |
| 2022-04-05 | 107.00 | 110.00 | 100.00 | 106.00 | 98.738 | 293,000 |
| 2022-04-04 | 108.00 | 108.00 | 104.00 | 105.00 | 97.807 | 436,500 |
| 2022-04-01 | 110.00 | 110.00 | 103.00 | 107.00 | 99.670 | 286,400 |
| 2022-03-31 | 108.00 | 114.00 | 104.00 | 106.00 | 98.738 | 2,631,900 |
| 2022-03-30 | 103.00 | 107.00 | 102.00 | 104.00 | 96.875 | 338,000 |
| 2022-03-29 | 104.00 | 105.00 | 99.000 | 103.00 | 95.944 | 481,200 |
| 2022-03-28 | 115.00 | 115.00 | 104.00 | 104.00 | 96.875 | 844,800 |
| 2022-03-25 | 122.00 | 122.00 | 110.00 | 115.00 | 107.12 | 978,800 |
| 2022-03-24 | 108.00 | 122.00 | 108.00 | 122.00 | 113.64 | 176,300 |
| 2022-03-23 | 113.00 | 116.00 | 107.00 | 112.00 | 104.33 | 195,100 |
| 2022-03-22 | 111.00 | 118.00 | 101.00 | 113.00 | 105.26 | 2,849,300 |
| 2022-03-21 | 103.00 | 108.00 | 98.000 | 108.00 | 100.60 | 1,205,800 |
| 2022-03-18 | 102.00 | 107.00 | 98.000 | 99.000 | 92.218 | 296,000 |
| 2022-03-17 | 99.000 | 103.00 | 99.000 | 100.00 | 93.149 | 369,600 |
| 2022-03-16 | 103.00 | 106.00 | 101.00 | 101.00 | 94.081 | 320,900 |
| 2022-03-15 | 114.00 | 115.00 | 103.00 | 103.00 | 95.944 | 4,015,000 |
| 2022-03-14 | 104.00 | 104.00 | 104.00 | 104.00 | 96.875 | 0 |
| 2022-03-11 | 110.00 | 112.00 | 103.00 | 104.00 | 96.875 | 499,200 |
| 2022-03-10 | 100.00 | 108.00 | 100.00 | 108.00 | 100.60 | 1,488,800 |
| 2022-03-09 | 120.00 | 120.00 | 99.000 | 99.000 | 92.218 | 3,624,900 |
| 2022-03-08 | 100.00 | 110.00 | 100.00 | 110.00 | 102.46 | 1,767,500 |
| 2022-03-07 | 100.00 | 103.00 | 96.000 | 100.00 | 93.149 | 374,500 |
| 2022-03-04 | 101.00 | 103.00 | 95.000 | 99.000 | 92.218 | 174,900 |
| 2022-03-02 | 104.00 | 111.00 | 100.00 | 101.00 | 94.081 | 3,288,200 |
| 2022-03-01 | 105.00 | 108.00 | 98.000 | 104.00 | 96.875 | 221,500 |
| 2022-02-25 | 102.00 | 107.00 | 98.000 | 105.00 | 97.807 | 337,900 |
| 2022-02-24 | 112.00 | 115.00 | 102.00 | 102.00 | 95.012 | 1,729,800 |
| 2022-02-23 | 127.00 | 130.00 | 113.00 | 113.00 | 105.26 | 1,813,500 |
| 2022-02-22 | 114.00 | 125.00 | 109.00 | 125.00 | 116.44 | 2,450,000 |
| 2022-02-21 | 116.00 | 120.00 | 108.00 | 114.00 | 106.19 | 526,500 |
| 2022-02-18 | 132.00 | 133.00 | 120.00 | 120.00 | 111.78 | 409,200 |
| 2022-02-17 | 140.00 | 144.00 | 133.00 | 133.00 | 123.89 | 506,600 |
| 2022-02-16 | 147.00 | 158.00 | 133.00 | 147.00 | 136.93 | 722,500 |
| 2022-02-15 | 144.00 | 150.00 | 130.00 | 147.00 | 136.93 | 60,800 |
| 2022-02-14 | 150.00 | 167.00 | 144.00 | 144.00 | 134.14 | 463,100 |
| 2022-02-11 | 152.00 | 168.00 | 152.00 | 152.00 | 141.59 | 2,226,200 |
| 2022-02-10 | 172.00 | 174.00 | 153.00 | 153.00 | 142.52 | 527,200 |
| 2022-02-09 | 161.00 | 175.00 | 161.00 | 170.00 | 158.35 | 589,500 |
| 2022-02-08 | 152.00 | 161.00 | 143.00 | 160.00 | 149.04 | 4,233,500 |
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.