Imago Mulia Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 197.00 | 198.00 | 178.00 | 196.00 | 193.98 | 444,700 |
| 2025-05-09 | 198.00 | 199.00 | 196.00 | 197.00 | 194.97 | 10,300 |
| 2025-05-08 | 192.00 | 206.00 | 192.00 | 199.00 | 196.95 | 786,100 |
| 2025-05-07 | 176.00 | 193.00 | 160.00 | 193.00 | 191.01 | 1,018,300 |
| 2025-05-06 | 159.00 | 176.00 | 159.00 | 176.00 | 174.19 | 75,200 |
| 2025-05-05 | 153.00 | 162.00 | 148.00 | 160.00 | 158.35 | 14,900 |
| 2025-05-02 | 140.00 | 153.00 | 140.00 | 153.00 | 151.43 | 43,100 |
| 2025-04-30 | 147.00 | 147.00 | 137.00 | 140.00 | 138.56 | 23,900 |
| 2025-04-29 | 147.00 | 155.00 | 141.00 | 147.00 | 145.49 | 6,270,500 |
| 2025-04-28 | 141.00 | 154.00 | 131.00 | 154.00 | 152.42 | 44,300 |
| 2025-04-25 | 133.00 | 145.00 | 124.00 | 145.00 | 143.51 | 44,500 |
| 2025-04-24 | 137.00 | 137.00 | 131.00 | 137.00 | 135.59 | 12,900 |
| 2025-04-23 | 132.00 | 138.00 | 129.00 | 138.00 | 136.58 | 6,400 |
| 2025-04-22 | 126.00 | 132.00 | 124.00 | 132.00 | 130.64 | 36,500 |
| 2025-04-21 | 120.00 | 124.00 | 119.00 | 124.00 | 122.72 | 353,800 |
| 2025-04-17 | 111.00 | 118.00 | 111.00 | 118.00 | 116.79 | 12,800 |
| 2025-04-16 | 119.00 | 120.00 | 112.00 | 118.00 | 116.79 | 818,000 |
| 2025-04-15 | 115.00 | 121.00 | 111.00 | 121.00 | 119.76 | 20,000 |
| 2025-04-14 | 108.00 | 119.00 | 108.00 | 119.00 | 117.78 | 826,000 |
| 2025-04-11 | 117.00 | 130.00 | 113.00 | 119.00 | 117.78 | 2,337,300 |
| 2025-04-10 | 111.00 | 121.00 | 109.00 | 121.00 | 119.76 | 867,800 |
| 2025-04-09 | 114.00 | 120.00 | 113.00 | 113.00 | 111.84 | 1,800 |
| 2025-04-08 | 116.00 | 116.00 | 103.00 | 114.00 | 112.83 | 831,800 |
| 2025-03-27 | 120.00 | 120.00 | 109.00 | 114.00 | 112.83 | 13,200 |
| 2025-03-26 | 117.00 | 120.00 | 113.00 | 120.00 | 118.77 | 877,200 |
| 2025-03-25 | 119.00 | 119.00 | 117.00 | 117.00 | 115.80 | 2,600 |
| 2025-03-24 | 122.00 | 132.00 | 119.00 | 119.00 | 117.78 | 835,400 |
| 2025-03-21 | 119.00 | 128.00 | 119.00 | 122.00 | 120.75 | 92,800 |
| 2025-03-20 | 99.000 | 117.00 | 99.000 | 117.00 | 115.80 | 948,600 |
| 2025-03-19 | 106.00 | 111.00 | 106.00 | 107.00 | 105.90 | 6,900 |
| 2025-03-18 | 122.00 | 122.00 | 110.00 | 110.00 | 108.87 | 11,500 |
| 2025-03-17 | 116.00 | 122.00 | 111.00 | 122.00 | 120.75 | 14,100 |
| 2025-03-14 | 122.00 | 130.00 | 115.00 | 117.00 | 115.80 | 45,300 |
| 2025-03-13 | 124.00 | 130.00 | 118.00 | 124.00 | 122.72 | 2,771,100 |
| 2025-03-12 | 113.00 | 124.00 | 107.00 | 124.00 | 122.72 | 111,600 |
| 2025-03-11 | 103.00 | 113.00 | 100.00 | 113.00 | 111.84 | 7,600 |
| 2025-03-10 | 109.00 | 109.00 | 109.00 | 109.00 | 107.88 | 0 |
| 2025-03-07 | 114.00 | 114.00 | 105.00 | 109.00 | 107.88 | 7,000 |
| 2025-03-06 | 111.00 | 117.00 | 111.00 | 115.00 | 113.82 | 2,100 |
| 2025-03-05 | 111.00 | 114.00 | 111.00 | 114.00 | 112.83 | 3,300 |
| 2025-03-04 | 115.00 | 121.00 | 113.00 | 119.00 | 117.78 | 1,576,100 |
| 2025-03-03 | 110.00 | 125.00 | 106.00 | 125.00 | 123.71 | 170,700 |
| 2025-02-28 | 114.00 | 116.00 | 108.00 | 116.00 | 114.81 | 92,700 |
| 2025-02-27 | 110.00 | 117.00 | 108.00 | 116.00 | 114.81 | 11,800 |
| 2025-02-26 | 114.00 | 123.00 | 108.00 | 114.00 | 112.83 | 46,800 |
| 2025-02-25 | 112.00 | 129.00 | 112.00 | 112.00 | 110.85 | 603,900 |
| 2025-02-24 | 112.00 | 123.00 | 102.00 | 122.00 | 120.75 | 545,500 |
| 2025-02-21 | 109.00 | 117.00 | 102.00 | 112.00 | 110.85 | 783,600 |
| 2025-02-20 | 108.00 | 108.00 | 105.00 | 107.00 | 105.90 | 122,300 |
| 2025-02-19 | 110.00 | 117.00 | 103.00 | 106.00 | 104.91 | 816,900 |
| 2025-02-18 | 108.00 | 114.00 | 107.00 | 110.00 | 108.87 | 129,500 |
| 2025-02-17 | 119.00 | 124.00 | 104.00 | 115.00 | 113.82 | 53,500 |
| 2025-02-14 | 107.00 | 113.00 | 107.00 | 113.00 | 111.84 | 929,200 |
| 2025-02-13 | 105.00 | 105.00 | 105.00 | 105.00 | 103.92 | 500 |
| 2025-02-12 | 93.000 | 109.00 | 93.000 | 105.00 | 103.92 | 27,000 |
| 2025-02-11 | 105.00 | 111.00 | 101.00 | 102.00 | 100.95 | 1,060,000 |
| 2025-02-10 | 109.00 | 115.00 | 99.000 | 103.00 | 101.94 | 6,774,000 |
| 2025-02-07 | 111.00 | 118.00 | 106.00 | 109.00 | 107.88 | 1,647,000 |
| 2025-02-06 | 111.00 | 119.00 | 101.00 | 111.00 | 109.86 | 2,473,600 |
| 2025-02-05 | 115.00 | 115.00 | 106.00 | 111.00 | 109.86 | 350,900 |
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.