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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← DNET.JK stock page

Indoritel Makmur Internasional historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-084,000.004,000.003,940.004,000.003,997.935,800
2023-05-053,960.004,000.003,960.004,000.003,997.939,400
2023-05-043,910.004,000.003,910.004,000.003,997.934,800
2023-05-034,000.004,000.003,980.004,000.003,997.933,900
2023-05-024,000.004,000.003,980.004,000.003,997.934,900
2023-04-284,000.004,000.003,970.004,000.003,997.934,400
2023-04-274,000.004,000.003,900.004,000.003,997.932,800
2023-04-263,980.004,000.003,960.004,000.003,997.9311,700
2023-04-184,000.004,000.003,970.004,000.003,997.935,800
2023-04-174,000.004,000.003,960.004,000.003,997.932,600
2023-04-144,000.004,000.004,000.004,000.003,997.932,700
2023-04-134,000.004,000.003,960.004,000.003,997.932,100
2023-04-123,980.004,000.003,980.004,000.003,997.932,700
2023-04-113,980.004,000.003,980.004,000.003,997.935,900
2023-04-103,980.004,000.003,950.004,000.003,997.935,100
2023-04-063,960.003,990.003,960.003,990.003,987.943,800
2023-04-053,910.004,000.003,910.003,990.003,987.944,300
2023-04-043,950.004,000.003,950.004,000.003,997.935,700
2023-04-034,000.004,000.003,950.004,000.003,997.935,900
2023-03-313,990.004,000.003,990.004,000.003,997.933,300
2023-03-304,000.004,000.003,930.004,000.003,997.934,200
2023-03-293,980.004,000.003,900.004,000.003,997.933,500
2023-03-283,900.004,000.003,900.004,000.003,997.936,700
2023-03-274,000.004,000.003,960.004,000.003,997.9310,300
2023-03-244,000.004,000.003,980.004,000.003,997.937,000
2023-03-214,050.004,050.003,930.004,000.003,997.934,100
2023-03-203,930.004,050.003,930.004,050.004,047.9113,900
2023-03-174,000.004,000.003,920.004,000.003,997.934,100
2023-03-164,000.004,050.003,930.004,000.003,997.9330,800
2023-03-153,970.004,000.003,960.004,000.003,997.939,000
2023-03-143,970.003,970.003,950.003,970.003,967.958,700
2023-03-133,990.003,990.003,910.003,970.003,967.953,800
2023-03-103,970.003,990.003,900.003,990.003,987.943,000
2023-03-094,000.004,000.003,890.003,970.003,967.9511,000
2023-03-083,970.004,000.003,890.004,000.003,997.937,300
2023-03-073,910.003,970.003,890.003,970.003,967.956,700
2023-03-063,970.003,980.003,890.003,970.003,967.955,200
2023-03-034,000.004,000.003,970.003,970.003,967.953,500
2023-03-023,990.004,000.003,990.004,000.003,997.939,000
2023-03-013,960.003,990.003,960.003,990.003,987.941,200
2023-02-283,990.004,000.003,960.004,000.003,997.939,300
2023-02-273,990.004,000.003,950.003,990.003,987.9413,500
2023-02-244,000.004,000.003,950.003,990.003,987.944,300
2023-02-233,970.004,000.003,930.004,000.003,997.933,100
2023-02-223,950.003,980.003,950.003,970.003,967.954,600
2023-02-214,000.004,000.003,920.003,980.003,977.9414,900
2023-02-203,950.003,990.003,920.003,980.003,977.9413,000
2023-02-173,980.003,980.003,900.003,950.003,947.964,700
2023-02-164,000.004,000.003,800.003,980.003,977.9422,400
2023-02-153,950.004,010.003,950.004,000.003,997.9314,600
2023-02-143,990.003,990.003,910.003,950.003,947.9614,300
2023-02-134,000.004,000.003,980.003,990.003,987.9419,500
2023-02-104,000.004,000.003,970.004,000.003,997.935,600
2023-02-094,000.004,000.003,970.004,000.003,997.9321,400
2023-02-084,100.004,110.003,960.004,000.003,997.9314,500
2023-02-074,110.004,110.004,010.004,110.004,107.883,900
2023-02-064,000.004,140.004,000.004,110.004,107.8810,900
2023-02-033,980.004,100.003,910.004,090.004,087.8921,800
2023-02-023,970.003,990.003,910.003,980.003,977.946,200
2023-02-013,990.004,040.003,950.003,990.003,987.9421,800
← NewerPage 15 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.