Imago Mulia Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 565.00 | 565.00 | 510.00 | 560.00 | 554.24 | 64,700 |
| 2026-01-27 | 550.00 | 565.00 | 510.00 | 565.00 | 559.19 | 24,100 |
| 2026-01-26 | 575.00 | 575.00 | 530.00 | 550.00 | 544.34 | 18,600 |
| 2026-01-23 | 545.00 | 585.00 | 530.00 | 575.00 | 569.08 | 270,700 |
| 2026-01-22 | 620.00 | 635.00 | 585.00 | 585.00 | 578.98 | 1,003,300 |
| 2026-01-21 | 625.00 | 650.00 | 620.00 | 645.00 | 638.36 | 16,100 |
| 2026-01-20 | 675.00 | 680.00 | 620.00 | 655.00 | 648.26 | 162,200 |
| 2026-01-19 | 650.00 | 665.00 | 635.00 | 665.00 | 658.16 | 18,700 |
| 2026-01-16 | 670.00 | 670.00 | 670.00 | 670.00 | 663.11 | 0 |
| 2026-01-15 | 685.00 | 685.00 | 635.00 | 670.00 | 663.11 | 41,200 |
| 2026-01-14 | 700.00 | 770.00 | 635.00 | 685.00 | 677.95 | 466,800 |
| 2026-01-13 | 650.00 | 700.00 | 605.00 | 700.00 | 692.80 | 141,900 |
| 2026-01-12 | 650.00 | 660.00 | 620.00 | 645.00 | 638.36 | 7,500 |
| 2026-01-09 | 655.00 | 655.00 | 615.00 | 640.00 | 633.42 | 18,800 |
| 2026-01-08 | 605.00 | 685.00 | 605.00 | 625.00 | 618.57 | 63,700 |
| 2026-01-07 | 630.00 | 645.00 | 600.00 | 635.00 | 628.47 | 91,600 |
| 2026-01-06 | 665.00 | 665.00 | 630.00 | 630.00 | 623.52 | 42,500 |
| 2026-01-05 | 640.00 | 690.00 | 640.00 | 645.00 | 638.36 | 37,600 |
| 2026-01-02 | 680.00 | 710.00 | 620.00 | 665.00 | 658.16 | 286,500 |
| 2026-01-01 | 680.00 | 680.00 | 680.00 | 680.00 | 673.00 | 0 |
| 2025-12-31 | 680.00 | 680.00 | 680.00 | 680.00 | 673.00 | 0 |
| 2025-12-30 | 650.00 | 690.00 | 640.00 | 680.00 | 673.00 | 39,200 |
| 2025-12-29 | 660.00 | 680.00 | 630.00 | 680.00 | 673.00 | 96,500 |
| 2025-12-26 | 690.00 | 690.00 | 690.00 | 690.00 | 682.90 | 0 |
| 2025-12-25 | 690.00 | 690.00 | 690.00 | 690.00 | 682.90 | 0 |
| 2025-12-24 | 685.00 | 700.00 | 655.00 | 690.00 | 682.90 | 44,900 |
| 2025-12-23 | 695.00 | 700.00 | 655.00 | 700.00 | 692.80 | 19,500 |
| 2025-12-22 | 670.00 | 725.00 | 615.00 | 695.00 | 687.85 | 25,100 |
| 2025-12-19 | 715.00 | 750.00 | 675.00 | 675.00 | 668.06 | 5,500 |
| 2025-12-18 | 725.00 | 755.00 | 675.00 | 715.00 | 707.64 | 12,100 |
| 2025-12-17 | 675.00 | 760.00 | 675.00 | 725.00 | 717.54 | 104,500 |
| 2025-12-16 | 710.00 | 710.00 | 650.00 | 695.00 | 687.85 | 13,200 |
| 2025-12-15 | 680.00 | 715.00 | 675.00 | 710.00 | 702.70 | 59,800 |
| 2025-12-12 | 680.00 | 720.00 | 665.00 | 715.00 | 707.64 | 88,000 |
| 2025-12-11 | 695.00 | 750.00 | 665.00 | 695.00 | 687.85 | 234,100 |
| 2025-12-10 | 730.00 | 730.00 | 680.00 | 730.00 | 722.49 | 132,300 |
| 2025-12-09 | 685.00 | 770.00 | 650.00 | 730.00 | 722.49 | 468,500 |
| 2025-12-08 | 745.00 | 815.00 | 675.00 | 705.00 | 697.75 | 938,200 |
| 2025-12-05 | 835.00 | 905.00 | 745.00 | 745.00 | 737.34 | 563,700 |
| 2025-12-04 | 700.00 | 825.00 | 700.00 | 825.00 | 816.51 | 357,500 |
| 2025-12-03 | 830.00 | 830.00 | 755.00 | 760.00 | 752.18 | 90,100 |
| 2025-12-02 | 655.00 | 755.00 | 655.00 | 755.00 | 747.23 | 381,500 |
| 2025-12-01 | 690.00 | 690.00 | 690.00 | 690.00 | 682.90 | 88,700 |
| 2025-11-28 | 765.00 | 765.00 | 765.00 | 765.00 | 757.13 | 151,200 |
| 2025-11-27 | 845.00 | 845.00 | 845.00 | 845.00 | 836.31 | 293,400 |
| 2025-11-26 | 770.00 | 770.00 | 770.00 | 770.00 | 762.08 | 354,100 |
| 2025-11-25 | 700.00 | 700.00 | 700.00 | 700.00 | 692.80 | 0 |
| 2025-11-24 | 700.00 | 700.00 | 700.00 | 700.00 | 692.80 | 0 |
| 2025-11-21 | 700.00 | 700.00 | 700.00 | 700.00 | 692.80 | 0 |
| 2025-11-20 | 700.00 | 700.00 | 700.00 | 700.00 | 692.80 | 0 |
| 2025-11-19 | 700.00 | 700.00 | 700.00 | 700.00 | 692.80 | 0 |
| 2025-11-18 | 700.00 | 700.00 | 700.00 | 700.00 | 692.80 | 0 |
| 2025-11-17 | 695.00 | 700.00 | 660.00 | 700.00 | 692.80 | 304,600 |
| 2025-11-14 | 575.00 | 640.00 | 560.00 | 640.00 | 633.42 | 87,500 |
| 2025-11-13 | 550.00 | 650.00 | 545.00 | 595.00 | 588.88 | 124,900 |
| 2025-11-12 | 550.00 | 605.00 | 510.00 | 600.00 | 593.83 | 368,100 |
| 2025-11-11 | 510.00 | 560.00 | 466.00 | 550.00 | 544.34 | 146,600 |
| 2025-11-10 | 496.00 | 515.00 | 452.00 | 515.00 | 509.70 | 463,400 |
| 2025-11-07 | 545.00 | 545.00 | 498.00 | 498.00 | 492.88 | 112,400 |
| 2025-11-06 | 565.00 | 565.00 | 510.00 | 550.00 | 544.34 | 113,300 |
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.