See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← DNET.JK stock page

Indoritel Makmur Internasional historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-135,100.005,100.004,980.004,980.004,977.435,500
2024-08-124,850.004,850.004,840.004,850.004,847.492,900
2024-08-094,790.004,910.004,790.004,820.004,817.511,000
2024-08-084,790.004,880.004,790.004,800.004,797.521,100
2024-08-074,830.004,840.004,780.004,790.004,787.521,400
2024-08-064,750.004,840.004,750.004,780.004,777.533,200
2024-08-054,970.004,970.004,750.004,750.004,747.557,600
2024-08-024,960.004,970.004,930.004,930.004,927.452,800
2024-08-015,025.005,025.004,970.004,970.004,967.43500
2024-07-314,910.005,050.004,910.005,050.005,047.3912,100
2024-07-304,950.004,950.004,850.004,910.004,907.461,600
2024-07-294,980.005,000.004,950.004,950.004,947.441,600
2024-07-264,980.005,000.004,980.004,980.004,977.435,400
2024-07-254,960.004,990.004,960.004,980.004,977.435,200
2024-07-244,950.004,970.004,950.004,950.004,947.441,000
2024-07-234,970.004,970.004,950.004,950.004,947.44300
2024-07-224,950.004,950.004,900.004,950.004,947.441,700
2024-07-194,950.004,950.004,900.004,950.004,947.441,200
2024-07-184,970.004,970.004,950.004,950.004,947.44400
2024-07-174,970.004,970.004,970.004,970.004,967.43900
2024-07-164,910.004,970.004,910.004,960.004,957.44900
2024-07-154,970.004,970.004,900.004,900.004,897.47800
2024-07-124,910.004,970.004,910.004,970.004,967.435,800
2024-07-114,780.004,920.004,770.004,910.004,907.461,400
2024-07-104,980.004,980.004,750.004,950.004,947.442,982,500
2024-07-094,890.004,970.004,750.004,970.004,967.432,025,900
2024-07-084,900.004,970.004,890.004,890.004,887.471,000
2024-07-054,980.004,980.004,870.004,890.004,887.478,800
2024-07-044,870.004,970.004,870.004,970.004,967.43400
2024-07-034,980.004,980.004,800.004,970.004,967.431,000
2024-07-024,970.004,970.004,970.004,970.004,967.43300
2024-07-014,940.004,990.004,900.004,900.004,897.471,600
2024-06-284,890.004,950.004,890.004,930.004,927.4515,300
2024-06-274,870.004,870.004,800.004,850.004,847.492,500
2024-06-264,990.005,000.004,870.004,920.004,917.46136,200
2024-06-254,850.005,000.004,720.005,000.004,997.42172,900
2024-06-244,950.004,950.004,860.004,880.004,877.48800
2024-06-214,900.004,950.004,900.004,950.004,947.44300
2024-06-204,950.004,950.004,950.004,950.004,947.44300
2024-06-194,850.004,950.004,850.004,950.004,947.443,400
2024-06-144,850.004,860.004,850.004,860.004,857.49500
2024-06-134,850.005,000.004,850.005,000.004,997.424,900
2024-06-124,750.004,930.004,740.004,930.004,927.451,888,100
2024-06-114,550.004,820.004,550.004,740.004,737.55956,300
2024-06-104,980.005,000.004,970.004,970.004,967.432,900
2024-06-075,000.005,000.004,970.004,970.004,967.431,400
2024-06-064,990.005,000.004,900.005,000.004,997.422,700
2024-06-054,990.004,990.004,990.004,990.004,987.42300
2024-06-044,750.004,990.004,750.004,990.004,987.4211,200
2024-06-034,900.004,900.004,750.004,750.004,747.552,400
2024-05-314,850.004,900.004,750.004,900.004,897.4726,900
2024-05-304,700.004,850.004,670.004,850.004,847.4953,800
2024-05-294,640.004,800.004,640.004,800.004,797.5287,500
2024-05-284,630.004,690.004,630.004,640.004,637.60500
2024-05-274,700.004,700.004,630.004,630.004,627.611,200
2024-05-224,570.004,730.004,570.004,690.004,687.58800
2024-05-214,710.004,710.004,650.004,650.004,647.60600
2024-05-204,700.004,720.004,570.004,720.004,717.562,500
2024-05-174,600.004,700.004,600.004,700.004,697.572,200
2024-05-164,560.004,560.004,550.004,550.004,547.651,800
← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-07-075.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.