Imago Mulia Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 92.000 | 92.000 | 87.000 | 91.000 | 90.064 | 1,112,700 |
| 2024-10-30 | 87.000 | 92.000 | 87.000 | 92.000 | 91.054 | 91,600 |
| 2024-10-29 | 90.000 | 90.000 | 85.000 | 87.000 | 86.105 | 131,900 |
| 2024-10-28 | 100.00 | 100.00 | 85.000 | 91.000 | 90.064 | 33,000 |
| 2024-10-25 | 94.000 | 94.000 | 89.000 | 91.000 | 90.064 | 126,100 |
| 2024-10-24 | 91.000 | 95.000 | 88.000 | 94.000 | 93.033 | 446,900 |
| 2024-10-23 | 91.000 | 92.000 | 90.000 | 90.000 | 89.074 | 476,200 |
| 2024-10-22 | 89.000 | 93.000 | 86.000 | 92.000 | 91.054 | 1,058,400 |
| 2024-10-21 | 86.000 | 93.000 | 84.000 | 89.000 | 88.084 | 68,300 |
| 2024-10-18 | 86.000 | 88.000 | 84.000 | 87.000 | 86.105 | 80,800 |
| 2024-10-17 | 86.000 | 87.000 | 84.000 | 86.000 | 85.115 | 54,600 |
| 2024-10-16 | 85.000 | 87.000 | 84.000 | 86.000 | 85.115 | 72,900 |
| 2024-10-15 | 94.000 | 94.000 | 83.000 | 85.000 | 84.126 | 139,600 |
| 2024-10-14 | 84.000 | 90.000 | 82.000 | 86.000 | 85.115 | 435,700 |
| 2024-10-11 | 79.000 | 85.000 | 77.000 | 82.000 | 81.156 | 12,727,900 |
| 2024-10-10 | 87.000 | 87.000 | 79.000 | 79.000 | 78.187 | 1,473,900 |
| 2024-10-09 | 88.000 | 92.000 | 84.000 | 87.000 | 86.105 | 1,238,200 |
| 2024-10-08 | 93.000 | 97.000 | 89.000 | 89.000 | 88.084 | 2,646,400 |
| 2024-10-07 | 114.00 | 114.00 | 94.000 | 98.000 | 96.992 | 1,713,600 |
| 2024-10-04 | 93.000 | 104.00 | 90.000 | 104.00 | 102.93 | 3,137,000 |
| 2024-10-03 | 102.00 | 102.00 | 94.000 | 95.000 | 94.023 | 15,400 |
| 2024-10-02 | 100.00 | 102.00 | 89.000 | 102.00 | 100.95 | 6,098,400 |
| 2024-10-01 | 94.000 | 100.00 | 94.000 | 98.000 | 96.992 | 20,400 |
| 2024-09-30 | 103.00 | 108.00 | 90.000 | 93.000 | 92.043 | 129,000 |
| 2024-09-27 | 100.00 | 101.00 | 99.000 | 99.000 | 97.982 | 3,500 |
| 2024-09-26 | 103.00 | 103.00 | 87.000 | 101.00 | 99.961 | 76,700 |
| 2024-09-25 | 104.00 | 104.00 | 93.000 | 94.000 | 93.033 | 66,400 |
| 2024-09-24 | 104.00 | 104.00 | 90.000 | 95.000 | 94.023 | 60,900 |
| 2024-09-23 | 101.00 | 101.00 | 91.000 | 95.000 | 94.023 | 6,100 |
| 2024-09-20 | 101.00 | 101.00 | 95.000 | 95.000 | 94.023 | 30,700 |
| 2024-09-19 | 105.00 | 107.00 | 93.000 | 100.00 | 98.971 | 10,500 |
| 2024-09-18 | 108.00 | 108.00 | 91.000 | 98.000 | 96.992 | 86,500 |
| 2024-09-17 | 104.00 | 104.00 | 89.000 | 99.000 | 97.982 | 15,000 |
| 2024-09-13 | 104.00 | 104.00 | 95.000 | 95.000 | 94.023 | 3,900 |
| 2024-09-12 | 95.000 | 104.00 | 88.000 | 95.000 | 94.023 | 79,000 |
| 2024-09-11 | 103.00 | 103.00 | 92.000 | 97.000 | 96.002 | 28,600 |
| 2024-09-10 | 111.00 | 111.00 | 92.000 | 94.000 | 93.033 | 91,900 |
| 2024-09-09 | 102.00 | 102.00 | 94.000 | 102.00 | 100.95 | 14,600 |
| 2024-09-06 | 109.00 | 110.00 | 103.00 | 103.00 | 101.94 | 19,800 |
| 2024-09-05 | 111.00 | 120.00 | 105.00 | 108.00 | 106.89 | 66,000 |
| 2024-09-04 | 114.00 | 114.00 | 103.00 | 111.00 | 109.86 | 866,600 |
| 2024-09-03 | 110.00 | 117.00 | 104.00 | 104.00 | 102.93 | 722,500 |
| 2024-09-02 | 115.00 | 115.00 | 105.00 | 107.00 | 105.90 | 85,000 |
| 2024-08-30 | 121.00 | 121.00 | 103.00 | 106.00 | 104.91 | 102,800 |
| 2024-08-29 | 101.00 | 111.00 | 99.000 | 110.00 | 108.87 | 379,100 |
| 2024-08-28 | 102.00 | 103.00 | 98.000 | 101.00 | 99.961 | 202,000 |
| 2024-08-27 | 94.000 | 94.000 | 84.000 | 94.000 | 93.033 | 19,700 |
| 2024-08-26 | 85.000 | 90.000 | 85.000 | 87.000 | 86.105 | 6,900 |
| 2024-08-23 | 87.000 | 94.000 | 80.000 | 91.000 | 90.064 | 61,100 |
| 2024-08-22 | 86.000 | 86.000 | 86.000 | 86.000 | 85.115 | 2,200 |
| 2024-08-21 | 89.000 | 90.000 | 85.000 | 90.000 | 89.074 | 26,100 |
| 2024-08-20 | 92.000 | 93.000 | 89.000 | 90.000 | 89.074 | 23,100 |
| 2024-08-19 | 85.000 | 94.000 | 82.000 | 94.000 | 93.033 | 2,321,200 |
| 2024-08-16 | 86.000 | 86.000 | 77.000 | 86.000 | 85.115 | 350,600 |
| 2024-08-15 | 86.000 | 86.000 | 77.000 | 79.000 | 78.187 | 15,000 |
| 2024-08-14 | 89.000 | 89.000 | 76.000 | 80.000 | 79.177 | 50,400 |
| 2024-08-13 | 76.000 | 82.000 | 75.000 | 82.000 | 81.156 | 102,100 |
| 2024-08-12 | 79.000 | 80.000 | 75.000 | 75.000 | 74.229 | 17,000 |
| 2024-08-09 | 75.000 | 81.000 | 70.000 | 81.000 | 80.167 | 47,900 |
| 2024-08-08 | 72.000 | 78.000 | 72.000 | 75.000 | 74.229 | 36,000 |
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.