Indoritel Makmur Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 9,775.00 | 9,800.00 | 9,525.00 | 9,800.00 | 9,800.00 | 2,100 |
| 2026-10-21 | 9,725.00 | 9,800.00 | 9,475.00 | 9,800.00 | 9,800.00 | 4,200 |
| 2026-10-20 | 9,500.00 | 9,800.00 | 9,300.00 | 9,800.00 | 9,800.00 | 4,900 |
| 2026-10-19 | 9,825.00 | 9,825.00 | 9,525.00 | 9,525.00 | 9,525.00 | 4,300 |
| 2026-10-16 | 9,675.00 | 9,900.00 | 8,225.00 | 9,850.00 | 9,850.00 | 9,000 |
| 2026-10-15 | 9,900.00 | 9,900.00 | 9,675.00 | 9,675.00 | 9,675.00 | 12,100 |
| 2026-10-14 | 9,750.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | 6,900 |
| 2026-10-13 | 9,825.00 | 9,900.00 | 9,825.00 | 9,900.00 | 9,900.00 | 3,300 |
| 2026-10-12 | 9,800.00 | 9,950.00 | 9,800.00 | 9,950.00 | 9,950.00 | 15,100 |
| 2026-10-09 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | 13,600 |
| 2026-10-08 | 9,800.00 | 10,075.00 | 9,800.00 | 10,075.00 | 10,075.00 | 11,900 |
| 2026-10-07 | 9,950.00 | 9,975.00 | 9,950.00 | 9,975.00 | 9,975.00 | 5,500 |
| 2026-10-06 | 9,900.00 | 9,950.00 | 9,875.00 | 9,950.00 | 9,950.00 | 7,800 |
| 2026-10-05 | 9,850.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,900.00 | 20,100 |
| 2026-10-02 | 9,600.00 | 9,875.00 | 9,500.00 | 9,875.00 | 9,875.00 | 7,000 |
| 2026-10-01 | 9,600.00 | 9,650.00 | 9,600.00 | 9,600.00 | 9,600.00 | 8,900 |
| 2026-09-30 | 9,975.00 | 9,975.00 | 9,700.00 | 9,700.00 | 9,700.00 | 12,100 |
| 2026-09-29 | 9,850.00 | 9,975.00 | 9,725.00 | 9,975.00 | 9,975.00 | 5,500 |
| 2026-09-28 | 9,725.00 | 9,900.00 | 9,725.00 | 9,900.00 | 9,900.00 | 6,200 |
| 2026-09-25 | 9,750.00 | 9,900.00 | 9,725.00 | 9,725.00 | 9,725.00 | 21,600 |
| 2026-09-24 | 9,900.00 | 9,900.00 | 9,750.00 | 9,750.00 | 9,750.00 | 12,700 |
| 2026-09-23 | 9,725.00 | 9,900.00 | 9,725.00 | 9,725.00 | 9,725.00 | 12,300 |
| 2026-09-22 | 9,750.00 | 9,900.00 | 9,725.00 | 9,725.00 | 9,725.00 | 11,700 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-07 | 5.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.