Imago Mulia Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 580.00 | 580.00 | 490.00 | 580.00 | 580.00 | 16,100 |
| 2026-10-16 | 486.00 | 540.00 | 486.00 | 540.00 | 540.00 | 5,700 |
| 2026-10-15 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | 6,100 |
| 2026-10-14 | 560.00 | 560.00 | 540.00 | 540.00 | 540.00 | 1,700 |
| 2026-10-13 | 565.00 | 570.00 | 545.00 | 565.00 | 565.00 | 3,000 |
| 2026-10-12 | 585.00 | 585.00 | 545.00 | 565.00 | 565.00 | 9,100 |
| 2026-10-09 | 595.00 | 595.00 | 560.00 | 580.00 | 580.00 | 11,500 |
| 2026-10-08 | 565.00 | 590.00 | 560.00 | 565.00 | 565.00 | 4,500 |
| 2026-10-07 | 585.00 | 585.00 | 570.00 | 575.00 | 575.00 | 3,100 |
| 2026-10-06 | 560.00 | 595.00 | 560.00 | 590.00 | 590.00 | 5,000 |
| 2026-10-05 | 605.00 | 605.00 | 555.00 | 595.00 | 595.00 | 8,500 |
| 2026-10-02 | 615.00 | 615.00 | 565.00 | 605.00 | 605.00 | 5,600 |
| 2026-10-01 | 575.00 | 615.00 | 550.00 | 615.00 | 615.00 | 70,600 |
| 2026-09-30 | 560.00 | 590.00 | 515.00 | 590.00 | 590.00 | 49,800 |
| 2026-09-29 | 545.00 | 555.00 | 515.00 | 555.00 | 555.00 | 16,900 |
| 2026-09-28 | 555.00 | 555.00 | 545.00 | 550.00 | 550.00 | 1,700 |
| 2026-09-25 | 545.00 | 560.00 | 520.00 | 555.00 | 555.00 | 16,400 |
| 2026-09-24 | 555.00 | 570.00 | 540.00 | 570.00 | 570.00 | 4,800 |
| 2026-09-23 | 595.00 | 595.00 | 540.00 | 575.00 | 575.00 | 87,600 |
| 2026-09-22 | 605.00 | 630.00 | 550.00 | 595.00 | 595.00 | 8,500 |
| 2026-09-21 | 625.00 | 645.00 | 575.00 | 600.00 | 600.00 | 99,200 |
Page 1 of 1 · 21 trading days
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.