Imago Mulia Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 470.00 | 490.00 | 470.00 | 486.00 | 486.00 | 12,200 |
| 2026-07-24 | 490.00 | 490.00 | 470.00 | 470.00 | 470.00 | 400 |
| 2026-07-23 | 482.00 | 498.00 | 482.00 | 494.00 | 494.00 | 700 |
| 2026-07-22 | 490.00 | 490.00 | 482.00 | 482.00 | 482.00 | 2,000 |
| 2026-07-21 | 490.00 | 490.00 | 480.00 | 490.00 | 490.00 | 343,400 |
| 2026-07-20 | 492.00 | 492.00 | 490.00 | 490.00 | 490.00 | 7,500 |
| 2026-07-17 | 488.00 | 498.00 | 488.00 | 492.00 | 492.00 | 9,800 |
| 2026-07-16 | 490.00 | 490.00 | 462.00 | 488.00 | 488.00 | 62,100 |
| 2026-07-15 | 496.00 | 498.00 | 488.00 | 490.00 | 490.00 | 15,800 |
| 2026-07-14 | 486.00 | 510.00 | 486.00 | 496.00 | 496.00 | 38,800 |
| 2026-07-13 | 530.00 | 530.00 | 474.00 | 488.00 | 488.00 | 59,000 |
| 2026-07-10 | 490.00 | 515.00 | 472.00 | 500.00 | 500.00 | 23,100 |
| 2026-07-09 | 500.00 | 550.00 | 478.00 | 520.00 | 520.00 | 73,400 |
| 2026-07-08 | 580.00 | 590.00 | 525.00 | 525.00 | 525.00 | 109,300 |
| 2026-07-07 | 620.00 | 620.00 | 560.00 | 580.00 | 580.00 | 187,400 |
| 2026-07-06 | 615.00 | 625.00 | 600.00 | 620.00 | 620.00 | 10,200 |
| 2026-07-03 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2026-07-02 | 595.00 | 625.00 | 595.00 | 625.00 | 625.00 | 7,400 |
| 2026-07-01 | 575.00 | 635.00 | 575.00 | 635.00 | 635.00 | 6,900 |
| 2026-06-30 | 675.00 | 675.00 | 625.00 | 635.00 | 635.00 | 17,800 |
| 2026-06-29 | 645.00 | 675.00 | 615.00 | 675.00 | 675.00 | 31,300 |
| 2026-06-26 | 615.00 | 645.00 | 605.00 | 645.00 | 645.00 | 10,500 |
| 2026-06-25 | 650.00 | 670.00 | 610.00 | 640.00 | 640.00 | 20,600 |
| 2026-06-24 | 610.00 | 650.00 | 570.00 | 650.00 | 650.00 | 67,200 |
| 2026-06-23 | 520.00 | 615.00 | 510.00 | 615.00 | 615.00 | 267,800 |
| 2026-06-22 | 510.00 | 560.00 | 474.00 | 560.00 | 560.00 | 27,300 |
| 2026-06-19 | 458.00 | 520.00 | 458.00 | 510.00 | 510.00 | 79,000 |
| 2026-06-18 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 3,100 |
| 2026-06-17 | 482.00 | 482.00 | 474.00 | 482.00 | 482.00 | 2,500 |
| 2026-06-16 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2026-06-15 | 492.00 | 492.00 | 460.00 | 490.00 | 490.00 | 21,300 |
| 2026-06-12 | 468.00 | 498.00 | 450.00 | 498.00 | 498.00 | 20,700 |
| 2026-06-11 | 460.00 | 470.00 | 434.00 | 468.00 | 468.00 | 17,700 |
| 2026-06-10 | 488.00 | 488.00 | 458.00 | 472.00 | 472.00 | 16,400 |
| 2026-06-09 | 498.00 | 510.00 | 460.00 | 488.00 | 488.00 | 129,800 |
| 2026-06-08 | 510.00 | 535.00 | 460.00 | 505.00 | 505.00 | 82,400 |
| 2026-06-05 | 420.00 | 510.00 | 418.00 | 510.00 | 510.00 | 31,000 |
| 2026-06-04 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 2,100 |
| 2026-06-03 | 476.00 | 476.00 | 402.00 | 464.00 | 464.00 | 84,500 |
| 2026-06-02 | 500.00 | 500.00 | 446.00 | 446.00 | 441.41 | 4,700 |
| 2026-06-01 | 494.00 | 494.00 | 494.00 | 494.00 | 488.92 | 0 |
| 2026-05-29 | 496.00 | 496.00 | 494.00 | 494.00 | 488.92 | 500 |
| 2026-05-28 | 496.00 | 496.00 | 496.00 | 496.00 | 490.90 | 0 |
| 2026-05-27 | 496.00 | 496.00 | 496.00 | 496.00 | 490.90 | 0 |
| 2026-05-26 | 488.00 | 496.00 | 488.00 | 496.00 | 490.90 | 2,900 |
| 2026-05-25 | 472.00 | 500.00 | 468.00 | 500.00 | 494.86 | 11,400 |
| 2026-05-22 | 462.00 | 474.00 | 438.00 | 474.00 | 469.12 | 172,100 |
| 2026-05-21 | 540.00 | 540.00 | 486.00 | 486.00 | 481.00 | 29,300 |
| 2026-05-20 | 585.00 | 600.00 | 540.00 | 540.00 | 534.44 | 547,400 |
| 2026-05-19 | 595.00 | 600.00 | 555.00 | 600.00 | 593.83 | 32,500 |
| 2026-05-18 | 610.00 | 610.00 | 540.00 | 585.00 | 578.98 | 1,118,200 |
| 2026-05-15 | 595.00 | 595.00 | 595.00 | 595.00 | 588.88 | 0 |
| 2026-05-14 | 595.00 | 595.00 | 595.00 | 595.00 | 588.88 | 0 |
| 2026-05-13 | 590.00 | 600.00 | 555.00 | 595.00 | 588.88 | 185,200 |
| 2026-05-12 | 565.00 | 600.00 | 525.00 | 590.00 | 583.93 | 290,300 |
| 2026-05-11 | 515.00 | 575.00 | 515.00 | 565.00 | 559.19 | 76,000 |
| 2026-05-08 | 500.00 | 525.00 | 494.00 | 525.00 | 519.60 | 10,500 |
| 2026-05-07 | 540.00 | 540.00 | 515.00 | 535.00 | 529.50 | 6,200 |
| 2026-05-06 | 500.00 | 540.00 | 494.00 | 540.00 | 534.44 | 44,300 |
| 2026-05-05 | 545.00 | 545.00 | 500.00 | 500.00 | 494.86 | 36,700 |
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.