Imago Mulia Persada Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	137.00	149.00	135.00	147.00	136.93	3,045,900
2022-02-04	130.00	139.00	117.00	136.00	126.68	962,400
2022-02-03	125.00	130.00	113.00	129.00	120.16	1,742,700
2022-02-02	123.00	127.00	113.00	123.00	114.57	1,739,100
2022-01-31	108.00	118.00	106.00	118.00	109.92	5,430,500
2022-01-28	100.00	110.00	96.000	108.00	100.60	576,800
2022-01-27	100.00	100.00	95.000	100.00	93.149	4,254,700
2022-01-26	100.00	100.00	95.000	95.000	88.492	27,000
2022-01-25	94.000	102.00	93.000	102.00	95.012	33,800
2022-01-24	100.00	100.00	100.00	100.00	93.149	26,000
2022-01-21	98.000	104.00	94.000	100.00	93.149	28,700
2022-01-20	102.00	109.00	101.00	101.00	94.081	22,500
2022-01-19	102.00	108.00	98.000	102.00	95.012	71,200
2022-01-18	105.00	107.00	97.000	104.00	96.875	177,000
2022-01-17	102.00	106.00	95.000	105.00	97.807	24,800
2022-01-14	98.000	108.00	94.000	103.00	95.944	180,700
2022-01-13	100.00	103.00	97.000	101.00	94.081	78,800
2022-01-12	97.000	104.00	97.000	100.00	93.149	81,400
2022-01-11	98.000	99.000	95.000	97.000	90.355	98,500
2022-01-10	98.000	99.000	95.000	98.000	91.287	230,200
2022-01-07	98.000	100.00	95.000	99.000	92.218	129,100
2022-01-06	100.00	100.00	96.000	98.000	91.287	101,900
2022-01-05	99.000	106.00	97.000	100.00	93.149	353,500
2022-01-04	97.000	100.00	95.000	99.000	92.218	77,000
2022-01-03	96.000	97.000	93.000	97.000	90.355	70,500
2021-12-30	98.000	98.000	94.000	96.000	89.424	57,600
2021-12-29	95.000	99.000	93.000	93.000	86.629	162,800
2021-12-28	101.00	101.00	93.000	93.000	86.629	240,900
2021-12-27	92.000	103.00	92.000	101.00	94.081	89,700
2021-12-24	106.00	106.00	98.000	98.000	91.287	360,700
2021-12-23	100.00	106.00	92.000	106.00	98.738	240,300
2021-12-22	102.00	103.00	99.000	100.00	93.149	112,100
2021-12-21	106.00	110.00	102.00	102.00	95.012	157,400
2021-12-20	109.00	113.00	106.00	106.00	98.738	83,300
2021-12-17	114.00	114.00	108.00	109.00	101.53	59,300
2021-12-16	115.00	123.00	109.00	109.00	101.53	286,600
2021-12-15	111.00	119.00	111.00	115.00	107.12	78,100
2021-12-14	117.00	120.00	116.00	116.00	108.05	86,000
2021-12-13	120.00	123.00	114.00	117.00	108.98	277,200
2021-12-10	119.00	122.00	118.00	122.00	113.64	41,800
2021-12-09	119.00	125.00	116.00	119.00	110.85	364,100
2021-12-08	115.00	128.00	115.00	118.00	109.92	1,279,200
2021-12-07	120.00	120.00	113.00	119.00	110.85	255,900
2021-12-06	111.00	120.00	109.00	120.00	111.78	793,600
2021-12-03	102.00	116.00	102.00	115.00	107.12	659,600
2021-12-02	124.00	126.00	113.00	113.00	105.26	2,191,000
2021-12-01	117.00	126.00	117.00	125.00	116.44	1,401,200
2021-11-30	108.00	119.00	108.00	117.00	108.98	1,836,200
2021-11-29	93.000	111.00	93.000	109.00	101.53	1,862,000
2021-11-26	90.000	104.00	90.000	103.00	95.944	1,355,500
2021-11-25	91.000	97.000	91.000	96.000	89.424	604,900
2021-11-24	92.000	99.000	92.000	96.000	89.424	459,800
2021-11-23	94.000	102.00	94.000	98.000	91.287	359,500
2021-11-22	101.00	102.00	99.000	99.000	92.218	488,400
2021-11-19	105.00	108.00	100.00	101.00	94.081	1,741,100
2021-11-18	110.00	123.00	101.00	105.00	97.807	10,532,200
2021-11-17	123.00	129.00	110.00	112.00	104.33	4,030,100
2021-11-16	110.00	118.00	98.000	118.00	109.92	17,901,900
2021-11-15	102.00	108.00	100.00	108.00	100.60	2,000,400
2021-11-12	98.000	99.000	92.000	99.000	92.218	4,066,800

← NewerPage 20 of 21 · 1,216 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.