Imago Mulia Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 254.00 | 270.00 | 242.00 | 252.00 | 249.41 | 12,800 |
| 2025-08-12 | 268.00 | 268.00 | 242.00 | 266.00 | 263.26 | 8,200 |
| 2025-08-11 | 270.00 | 270.00 | 258.00 | 262.00 | 259.30 | 5,900 |
| 2025-08-08 | 270.00 | 270.00 | 258.00 | 262.00 | 259.30 | 29,000 |
| 2025-08-07 | 288.00 | 288.00 | 270.00 | 270.00 | 267.22 | 56,100 |
| 2025-08-06 | 274.00 | 274.00 | 254.00 | 268.00 | 265.24 | 178,100 |
| 2025-08-05 | 282.00 | 282.00 | 264.00 | 276.00 | 273.16 | 2,100 |
| 2025-08-04 | 286.00 | 286.00 | 260.00 | 272.00 | 269.20 | 73,000 |
| 2025-08-01 | 238.00 | 260.00 | 238.00 | 260.00 | 257.33 | 47,900 |
| 2025-07-31 | 250.00 | 258.00 | 238.00 | 238.00 | 235.55 | 27,400 |
| 2025-07-30 | 258.00 | 278.00 | 236.00 | 258.00 | 255.35 | 86,400 |
| 2025-07-29 | 236.00 | 258.00 | 222.00 | 258.00 | 255.35 | 2,044,800 |
| 2025-07-28 | 230.00 | 242.00 | 220.00 | 236.00 | 233.57 | 445,200 |
| 2025-07-25 | 242.00 | 242.00 | 230.00 | 230.00 | 227.63 | 15,300 |
| 2025-07-24 | 240.00 | 240.00 | 226.00 | 234.00 | 231.59 | 138,700 |
| 2025-07-23 | 272.00 | 272.00 | 232.00 | 232.00 | 229.61 | 133,800 |
| 2025-07-22 | 278.00 | 278.00 | 242.00 | 248.00 | 245.45 | 1,049,700 |
| 2025-07-21 | 282.00 | 290.00 | 256.00 | 264.00 | 261.28 | 86,800 |
| 2025-07-18 | 272.00 | 282.00 | 268.00 | 282.00 | 279.10 | 446,400 |
| 2025-07-17 | 280.00 | 280.00 | 258.00 | 258.00 | 255.35 | 78,200 |
| 2025-07-16 | 308.00 | 308.00 | 280.00 | 280.00 | 277.12 | 25,100 |
| 2025-07-15 | 312.00 | 312.00 | 290.00 | 300.00 | 296.91 | 1,639,000 |
| 2025-07-14 | 332.00 | 354.00 | 300.00 | 322.00 | 318.69 | 70,300 |
| 2025-07-11 | 288.00 | 326.00 | 270.00 | 326.00 | 322.65 | 308,000 |
| 2025-07-10 | 290.00 | 314.00 | 290.00 | 298.00 | 294.93 | 26,600 |
| 2025-07-09 | 276.00 | 290.00 | 272.00 | 290.00 | 287.02 | 28,700 |
| 2025-07-08 | 252.00 | 288.00 | 236.00 | 288.00 | 285.04 | 188,600 |
| 2025-07-07 | 250.00 | 262.00 | 250.00 | 262.00 | 259.30 | 93,900 |
| 2025-07-04 | 272.00 | 274.00 | 248.00 | 268.00 | 265.24 | 211,700 |
| 2025-07-03 | 276.00 | 276.00 | 250.00 | 274.00 | 271.18 | 322,900 |
| 2025-07-02 | 258.00 | 276.00 | 234.00 | 276.00 | 273.16 | 176,900 |
| 2025-07-01 | 270.00 | 314.00 | 258.00 | 258.00 | 255.35 | 76,000 |
| 2025-06-30 | 264.00 | 286.00 | 240.00 | 286.00 | 283.06 | 221,600 |
| 2025-06-26 | 246.00 | 270.00 | 226.00 | 264.00 | 261.28 | 107,500 |
| 2025-06-25 | 256.00 | 258.00 | 224.00 | 246.00 | 243.47 | 40,300 |
| 2025-06-24 | 240.00 | 242.00 | 220.00 | 236.00 | 233.57 | 51,100 |
| 2025-06-23 | 244.00 | 244.00 | 200.00 | 242.00 | 239.51 | 356,300 |
| 2025-06-20 | 222.00 | 222.00 | 222.00 | 222.00 | 219.72 | 293,700 |
| 2025-06-19 | 246.00 | 246.00 | 246.00 | 246.00 | 243.47 | 13,100 |
| 2025-06-18 | 272.00 | 272.00 | 272.00 | 272.00 | 269.20 | 76,200 |
| 2025-06-17 | 332.00 | 332.00 | 302.00 | 302.00 | 298.89 | 77,200 |
| 2025-06-16 | 334.00 | 334.00 | 332.00 | 334.00 | 330.56 | 301,400 |
| 2025-06-13 | 304.00 | 304.00 | 304.00 | 304.00 | 300.87 | 597,400 |
| 2025-06-12 | 278.00 | 278.00 | 278.00 | 278.00 | 275.14 | 72,800 |
| 2025-06-11 | 254.00 | 254.00 | 254.00 | 254.00 | 251.39 | 0 |
| 2025-06-10 | 254.00 | 254.00 | 254.00 | 254.00 | 251.39 | 0 |
| 2025-06-05 | 254.00 | 254.00 | 254.00 | 254.00 | 251.39 | 0 |
| 2025-06-04 | 254.00 | 254.00 | 254.00 | 254.00 | 251.39 | 0 |
| 2025-06-03 | 254.00 | 254.00 | 254.00 | 254.00 | 251.39 | 0 |
| 2025-06-02 | 254.00 | 254.00 | 254.00 | 254.00 | 251.39 | 0 |
| 2025-05-28 | 254.00 | 254.00 | 254.00 | 254.00 | 251.39 | 0 |
| 2025-05-27 | 254.00 | 254.00 | 254.00 | 254.00 | 251.39 | 0 |
| 2025-05-26 | 254.00 | 254.00 | 254.00 | 254.00 | 251.39 | 0 |
| 2025-05-23 | 254.00 | 254.00 | 254.00 | 254.00 | 251.39 | 0 |
| 2025-05-22 | 254.00 | 254.00 | 254.00 | 254.00 | 251.39 | 0 |
| 2025-05-21 | 246.00 | 254.00 | 232.00 | 254.00 | 251.39 | 393,700 |
| 2025-05-20 | 212.00 | 232.00 | 199.00 | 232.00 | 229.61 | 2,231,200 |
| 2025-05-19 | 212.00 | 212.00 | 212.00 | 212.00 | 209.82 | 0 |
| 2025-05-16 | 206.00 | 212.00 | 192.00 | 212.00 | 209.82 | 40,700 |
| 2025-05-15 | 194.00 | 206.00 | 192.00 | 206.00 | 203.88 | 738,900 |
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.