Imago Mulia Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 560.00 | 575.00 | 545.00 | 545.00 | 539.39 | 22,800 |
| 2026-05-01 | 560.00 | 560.00 | 560.00 | 560.00 | 554.24 | 0 |
| 2026-04-30 | 555.00 | 560.00 | 535.00 | 560.00 | 554.24 | 17,400 |
| 2026-04-29 | 540.00 | 560.00 | 530.00 | 560.00 | 554.24 | 3,200 |
| 2026-04-28 | 575.00 | 575.00 | 540.00 | 560.00 | 554.24 | 6,300 |
| 2026-04-27 | 560.00 | 570.00 | 550.00 | 570.00 | 564.14 | 1,600 |
| 2026-04-24 | 560.00 | 575.00 | 560.00 | 560.00 | 554.24 | 3,000 |
| 2026-04-23 | 550.00 | 575.00 | 550.00 | 575.00 | 569.08 | 14,800 |
| 2026-04-22 | 540.00 | 580.00 | 540.00 | 580.00 | 574.03 | 106,800 |
| 2026-04-21 | 550.00 | 580.00 | 535.00 | 570.00 | 564.14 | 22,500 |
| 2026-04-20 | 555.00 | 580.00 | 550.00 | 580.00 | 574.03 | 18,800 |
| 2026-04-17 | 545.00 | 565.00 | 540.00 | 565.00 | 559.19 | 3,300 |
| 2026-04-16 | 555.00 | 575.00 | 540.00 | 570.00 | 564.14 | 12,500 |
| 2026-04-15 | 565.00 | 565.00 | 555.00 | 555.00 | 549.29 | 8,900 |
| 2026-04-14 | 535.00 | 610.00 | 535.00 | 565.00 | 559.19 | 34,700 |
| 2026-04-13 | 540.00 | 585.00 | 520.00 | 585.00 | 578.98 | 56,800 |
| 2026-04-10 | 565.00 | 565.00 | 515.00 | 545.00 | 539.39 | 36,400 |
| 2026-04-09 | 565.00 | 565.00 | 515.00 | 515.00 | 509.70 | 81,000 |
| 2026-04-08 | 525.00 | 565.00 | 525.00 | 565.00 | 559.19 | 6,300 |
| 2026-04-07 | 570.00 | 570.00 | 570.00 | 570.00 | 564.14 | 100 |
| 2026-04-06 | 555.00 | 555.00 | 530.00 | 555.00 | 549.29 | 2,300 |
| 2026-04-02 | 580.00 | 580.00 | 560.00 | 560.00 | 554.24 | 800 |
| 2026-04-01 | 575.00 | 575.00 | 575.00 | 575.00 | 569.08 | 1,700 |
| 2026-03-31 | 575.00 | 575.00 | 575.00 | 575.00 | 569.08 | 500 |
| 2026-03-30 | 575.00 | 575.00 | 575.00 | 575.00 | 569.08 | 4,000 |
| 2026-03-27 | 550.00 | 570.00 | 550.00 | 570.00 | 564.14 | 2,000 |
| 2026-03-26 | 580.00 | 580.00 | 545.00 | 570.00 | 564.14 | 3,100 |
| 2026-03-25 | 510.00 | 580.00 | 510.00 | 580.00 | 574.03 | 12,600 |
| 2026-03-17 | 560.00 | 560.00 | 498.00 | 555.00 | 549.29 | 19,600 |
| 2026-03-16 | 565.00 | 565.00 | 530.00 | 540.00 | 534.44 | 10,600 |
| 2026-03-13 | 530.00 | 580.00 | 530.00 | 570.00 | 564.14 | 6,800 |
| 2026-03-12 | 530.00 | 585.00 | 530.00 | 570.00 | 564.14 | 3,800 |
| 2026-03-11 | 560.00 | 580.00 | 525.00 | 565.00 | 559.19 | 1,000 |
| 2026-03-10 | 520.00 | 560.00 | 520.00 | 560.00 | 554.24 | 2,900 |
| 2026-03-09 | 550.00 | 580.00 | 510.00 | 560.00 | 554.24 | 6,500 |
| 2026-03-06 | 560.00 | 585.00 | 560.00 | 565.00 | 559.19 | 700 |
| 2026-03-05 | 585.00 | 585.00 | 560.00 | 585.00 | 578.98 | 500 |
| 2026-03-04 | 585.00 | 585.00 | 555.00 | 585.00 | 578.98 | 4,300 |
| 2026-03-03 | 550.00 | 590.00 | 550.00 | 580.00 | 574.03 | 6,500 |
| 2026-03-02 | 525.00 | 590.00 | 525.00 | 590.00 | 583.93 | 16,800 |
| 2026-02-27 | 580.00 | 590.00 | 540.00 | 575.00 | 569.08 | 4,000 |
| 2026-02-26 | 585.00 | 585.00 | 535.00 | 580.00 | 574.03 | 11,400 |
| 2026-02-25 | 585.00 | 585.00 | 550.00 | 585.00 | 578.98 | 21,200 |
| 2026-02-24 | 600.00 | 600.00 | 550.00 | 555.00 | 549.29 | 102,000 |
| 2026-02-23 | 530.00 | 595.00 | 530.00 | 595.00 | 588.88 | 54,700 |
| 2026-02-20 | 560.00 | 580.00 | 540.00 | 580.00 | 574.03 | 16,100 |
| 2026-02-19 | 545.00 | 580.00 | 530.00 | 580.00 | 574.03 | 16,500 |
| 2026-02-18 | 520.00 | 555.00 | 500.00 | 550.00 | 544.34 | 60,300 |
| 2026-02-13 | 555.00 | 555.00 | 510.00 | 555.00 | 549.29 | 22,800 |
| 2026-02-12 | 580.00 | 580.00 | 550.00 | 555.00 | 549.29 | 2,900 |
| 2026-02-11 | 585.00 | 585.00 | 535.00 | 560.00 | 554.24 | 47,400 |
| 2026-02-10 | 575.00 | 585.00 | 555.00 | 585.00 | 578.98 | 32,100 |
| 2026-02-09 | 590.00 | 600.00 | 575.00 | 575.00 | 569.08 | 8,600 |
| 2026-02-06 | 580.00 | 590.00 | 555.00 | 590.00 | 583.93 | 18,400 |
| 2026-02-05 | 525.00 | 600.00 | 525.00 | 595.00 | 588.88 | 84,500 |
| 2026-02-04 | 585.00 | 585.00 | 550.00 | 575.00 | 569.08 | 11,000 |
| 2026-02-03 | 590.00 | 605.00 | 550.00 | 585.00 | 578.98 | 23,300 |
| 2026-02-02 | 505.00 | 595.00 | 505.00 | 590.00 | 583.93 | 55,400 |
| 2026-01-30 | 505.00 | 550.00 | 458.00 | 550.00 | 544.34 | 94,600 |
| 2026-01-29 | 515.00 | 520.00 | 505.00 | 505.00 | 499.81 | 81,000 |
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.