Imago Mulia Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 125.00 | 125.00 | 106.00 | 115.00 | 113.82 | 1,464,900 |
| 2025-02-03 | 106.00 | 116.00 | 101.00 | 116.00 | 114.81 | 1,054,500 |
| 2025-01-31 | 100.00 | 106.00 | 100.00 | 106.00 | 104.91 | 92,900 |
| 2025-01-30 | 105.00 | 115.00 | 95.000 | 103.00 | 101.94 | 415,700 |
| 2025-01-24 | 97.000 | 105.00 | 95.000 | 105.00 | 103.92 | 115,800 |
| 2025-01-23 | 98.000 | 108.00 | 95.000 | 96.000 | 95.012 | 141,400 |
| 2025-01-22 | 100.00 | 105.00 | 93.000 | 102.00 | 100.95 | 771,600 |
| 2025-01-21 | 101.00 | 111.00 | 92.000 | 100.00 | 98.971 | 590,200 |
| 2025-01-20 | 92.000 | 101.00 | 91.000 | 101.00 | 99.961 | 59,400 |
| 2025-01-17 | 94.000 | 100.00 | 91.000 | 92.000 | 91.054 | 13,900 |
| 2025-01-16 | 97.000 | 97.000 | 91.000 | 94.000 | 93.033 | 34,700 |
| 2025-01-15 | 98.000 | 100.00 | 90.000 | 97.000 | 96.002 | 660,700 |
| 2025-01-14 | 100.00 | 107.00 | 90.000 | 98.000 | 96.992 | 1,525,500 |
| 2025-01-13 | 93.000 | 102.00 | 85.000 | 98.000 | 96.992 | 185,000 |
| 2025-01-10 | 96.000 | 98.000 | 88.000 | 93.000 | 92.043 | 158,100 |
| 2025-01-09 | 106.00 | 113.00 | 95.000 | 96.000 | 95.012 | 871,900 |
| 2025-01-08 | 108.00 | 108.00 | 102.00 | 104.00 | 102.93 | 827,900 |
| 2025-01-07 | 87.000 | 99.000 | 87.000 | 99.000 | 97.982 | 1,750,000 |
| 2025-01-06 | 85.000 | 93.000 | 85.000 | 90.000 | 89.074 | 102,000 |
| 2025-01-03 | 86.000 | 86.000 | 85.000 | 86.000 | 85.115 | 9,300 |
| 2025-01-02 | 85.000 | 92.000 | 83.000 | 86.000 | 85.115 | 29,200 |
| 2024-12-30 | 83.000 | 91.000 | 83.000 | 86.000 | 85.115 | 1,020,900 |
| 2024-12-27 | 83.000 | 83.000 | 82.000 | 83.000 | 82.146 | 11,500 |
| 2024-12-24 | 80.000 | 82.000 | 80.000 | 81.000 | 80.167 | 73,300 |
| 2024-12-23 | 84.000 | 84.000 | 81.000 | 81.000 | 80.167 | 43,300 |
| 2024-12-20 | 85.000 | 92.000 | 83.000 | 83.000 | 82.146 | 30,400 |
| 2024-12-19 | 85.000 | 85.000 | 84.000 | 84.000 | 83.136 | 14,400 |
| 2024-12-18 | 86.000 | 86.000 | 86.000 | 86.000 | 85.115 | 100 |
| 2024-12-17 | 85.000 | 86.000 | 83.000 | 85.000 | 84.126 | 21,200 |
| 2024-12-16 | 84.000 | 84.000 | 84.000 | 84.000 | 83.136 | 1,000 |
| 2024-12-13 | 85.000 | 85.000 | 84.000 | 85.000 | 84.126 | 8,800 |
| 2024-12-12 | 84.000 | 85.000 | 84.000 | 85.000 | 84.126 | 28,000 |
| 2024-12-11 | 85.000 | 86.000 | 84.000 | 84.000 | 83.136 | 5,000 |
| 2024-12-10 | 86.000 | 91.000 | 83.000 | 85.000 | 84.126 | 153,400 |
| 2024-12-09 | 95.000 | 95.000 | 85.000 | 86.000 | 85.115 | 35,800 |
| 2024-12-06 | 90.000 | 90.000 | 84.000 | 87.000 | 86.105 | 5,700 |
| 2024-12-05 | 82.000 | 91.000 | 82.000 | 84.000 | 83.136 | 804,200 |
| 2024-12-04 | 82.000 | 86.000 | 80.000 | 83.000 | 82.146 | 137,100 |
| 2024-12-03 | 85.000 | 92.000 | 80.000 | 83.000 | 82.146 | 48,000 |
| 2024-12-02 | 90.000 | 90.000 | 79.000 | 86.000 | 85.115 | 87,600 |
| 2024-11-29 | 87.000 | 99.000 | 83.000 | 83.000 | 82.146 | 10,974,400 |
| 2024-11-28 | 88.000 | 93.000 | 84.000 | 90.000 | 89.074 | 197,000 |
| 2024-11-26 | 89.000 | 97.000 | 84.000 | 87.000 | 86.105 | 549,600 |
| 2024-11-25 | 91.000 | 99.000 | 89.000 | 89.000 | 88.084 | 2,863,800 |
| 2024-11-22 | 84.000 | 91.000 | 82.000 | 91.000 | 90.064 | 466,100 |
| 2024-11-21 | 82.000 | 85.000 | 82.000 | 83.000 | 82.146 | 41,300 |
| 2024-11-20 | 83.000 | 84.000 | 80.000 | 80.000 | 79.177 | 15,500 |
| 2024-11-19 | 86.000 | 92.000 | 81.000 | 83.000 | 82.146 | 1,467,200 |
| 2024-11-18 | 87.000 | 88.000 | 83.000 | 84.000 | 83.136 | 6,000 |
| 2024-11-15 | 94.000 | 94.000 | 83.000 | 84.000 | 83.136 | 2,500 |
| 2024-11-14 | 87.000 | 87.000 | 83.000 | 86.000 | 85.115 | 52,200 |
| 2024-11-13 | 85.000 | 87.000 | 85.000 | 86.000 | 85.115 | 1,300 |
| 2024-11-12 | 87.000 | 88.000 | 83.000 | 85.000 | 84.126 | 241,600 |
| 2024-11-11 | 83.000 | 89.000 | 83.000 | 87.000 | 86.105 | 17,800 |
| 2024-11-08 | 85.000 | 89.000 | 82.000 | 83.000 | 82.146 | 58,200 |
| 2024-11-07 | 91.000 | 91.000 | 81.000 | 81.000 | 80.167 | 87,700 |
| 2024-11-06 | 82.000 | 89.000 | 82.000 | 89.000 | 88.084 | 134,300 |
| 2024-11-05 | 84.000 | 84.000 | 79.000 | 81.000 | 80.167 | 262,900 |
| 2024-11-04 | 89.000 | 89.000 | 83.000 | 84.000 | 83.136 | 29,500 |
| 2024-11-01 | 91.000 | 91.000 | 89.000 | 89.000 | 88.084 | 12,000 |
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.