Imago Mulia Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 565.00 | 575.00 | 530.00 | 565.00 | 559.19 | 68,100 |
| 2025-11-04 | 575.00 | 575.00 | 525.00 | 570.00 | 564.14 | 12,000 |
| 2025-11-03 | 585.00 | 585.00 | 535.00 | 575.00 | 569.08 | 75,600 |
| 2025-10-31 | 585.00 | 585.00 | 585.00 | 585.00 | 578.98 | 0 |
| 2025-10-30 | 525.00 | 585.00 | 525.00 | 585.00 | 578.98 | 189,800 |
| 2025-10-29 | 550.00 | 570.00 | 492.00 | 535.00 | 529.50 | 77,200 |
| 2025-10-28 | 500.00 | 550.00 | 496.00 | 545.00 | 539.39 | 292,500 |
| 2025-10-27 | 480.00 | 500.00 | 452.00 | 500.00 | 494.86 | 94,400 |
| 2025-10-24 | 496.00 | 510.00 | 468.00 | 498.00 | 492.88 | 118,500 |
| 2025-10-23 | 505.00 | 535.00 | 486.00 | 515.00 | 509.70 | 1,162,900 |
| 2025-10-22 | 466.00 | 505.00 | 424.00 | 505.00 | 499.81 | 189,400 |
| 2025-10-21 | 460.00 | 466.00 | 424.00 | 466.00 | 461.21 | 411,500 |
| 2025-10-20 | 392.00 | 426.00 | 362.00 | 424.00 | 419.64 | 261,000 |
| 2025-10-17 | 360.00 | 390.00 | 330.00 | 390.00 | 385.99 | 90,500 |
| 2025-10-16 | 334.00 | 362.00 | 306.00 | 362.00 | 358.28 | 46,100 |
| 2025-10-15 | 368.00 | 368.00 | 334.00 | 334.00 | 330.56 | 53,900 |
| 2025-10-14 | 410.00 | 414.00 | 368.00 | 368.00 | 364.21 | 159,600 |
| 2025-10-13 | 374.00 | 410.00 | 344.00 | 408.00 | 403.80 | 171,700 |
| 2025-10-10 | 366.00 | 374.00 | 338.00 | 374.00 | 370.15 | 63,300 |
| 2025-10-09 | 412.00 | 412.00 | 340.00 | 340.00 | 336.50 | 389,700 |
| 2025-10-08 | 376.00 | 376.00 | 370.00 | 376.00 | 372.13 | 80,000 |
| 2025-10-07 | 320.00 | 342.00 | 320.00 | 342.00 | 338.48 | 337,900 |
| 2025-10-06 | 328.00 | 328.00 | 312.00 | 312.00 | 308.79 | 49,100 |
| 2025-10-03 | 316.00 | 328.00 | 296.00 | 328.00 | 324.63 | 156,400 |
| 2025-10-02 | 312.00 | 320.00 | 282.00 | 316.00 | 312.75 | 2,489,300 |
| 2025-10-01 | 300.00 | 332.00 | 280.00 | 312.00 | 308.79 | 260,500 |
| 2025-09-30 | 308.00 | 308.00 | 272.00 | 302.00 | 298.89 | 70,600 |
| 2025-09-29 | 306.00 | 308.00 | 278.00 | 302.00 | 298.89 | 23,900 |
| 2025-09-26 | 304.00 | 304.00 | 286.00 | 292.00 | 289.00 | 13,400 |
| 2025-09-25 | 314.00 | 314.00 | 274.00 | 308.00 | 304.83 | 52,000 |
| 2025-09-24 | 332.00 | 332.00 | 300.00 | 300.00 | 296.91 | 54,200 |
| 2025-09-23 | 320.00 | 332.00 | 306.00 | 332.00 | 328.58 | 169,800 |
| 2025-09-22 | 318.00 | 336.00 | 292.00 | 336.00 | 332.54 | 40,700 |
| 2025-09-19 | 322.00 | 330.00 | 310.00 | 318.00 | 314.73 | 41,500 |
| 2025-09-18 | 314.00 | 340.00 | 300.00 | 338.00 | 334.52 | 92,900 |
| 2025-09-17 | 330.00 | 346.00 | 304.00 | 314.00 | 310.77 | 61,000 |
| 2025-09-16 | 308.00 | 318.00 | 302.00 | 318.00 | 314.73 | 87,300 |
| 2025-09-15 | 264.00 | 290.00 | 264.00 | 290.00 | 287.02 | 90,500 |
| 2025-09-12 | 250.00 | 264.00 | 250.00 | 264.00 | 261.28 | 107,300 |
| 2025-09-11 | 250.00 | 258.00 | 238.00 | 240.00 | 237.53 | 62,900 |
| 2025-09-10 | 224.00 | 260.00 | 224.00 | 238.00 | 235.55 | 38,700 |
| 2025-09-09 | 266.00 | 266.00 | 234.00 | 248.00 | 245.45 | 76,300 |
| 2025-09-08 | 258.00 | 266.00 | 236.00 | 252.00 | 249.41 | 1,855,100 |
| 2025-09-05 | 242.00 | 242.00 | 242.00 | 242.00 | 239.51 | 0 |
| 2025-09-04 | 244.00 | 244.00 | 242.00 | 242.00 | 239.51 | 2,100 |
| 2025-09-03 | 238.00 | 242.00 | 238.00 | 242.00 | 239.51 | 10,100 |
| 2025-09-02 | 248.00 | 248.00 | 248.00 | 248.00 | 245.45 | 0 |
| 2025-09-01 | 238.00 | 248.00 | 238.00 | 248.00 | 245.45 | 46,700 |
| 2025-08-29 | 240.00 | 248.00 | 232.00 | 248.00 | 245.45 | 819,900 |
| 2025-08-28 | 264.00 | 266.00 | 242.00 | 256.00 | 253.37 | 36,000 |
| 2025-08-27 | 258.00 | 258.00 | 242.00 | 254.00 | 251.39 | 16,500 |
| 2025-08-26 | 256.00 | 256.00 | 242.00 | 256.00 | 253.37 | 8,800 |
| 2025-08-25 | 250.00 | 266.00 | 232.00 | 256.00 | 253.37 | 10,800 |
| 2025-08-22 | 254.00 | 258.00 | 232.00 | 250.00 | 247.43 | 85,800 |
| 2025-08-21 | 260.00 | 260.00 | 236.00 | 236.00 | 233.57 | 25,800 |
| 2025-08-20 | 250.00 | 250.00 | 240.00 | 242.00 | 239.51 | 14,600 |
| 2025-08-19 | 254.00 | 270.00 | 230.00 | 252.00 | 249.41 | 67,300 |
| 2025-08-18 | 254.00 | 254.00 | 254.00 | 254.00 | 251.39 | 0 |
| 2025-08-15 | 268.00 | 268.00 | 254.00 | 254.00 | 251.39 | 2,400 |
| 2025-08-14 | 256.00 | 268.00 | 236.00 | 264.00 | 261.28 | 22,900 |
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.