Indomobil Multi Jasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 494.00 | 494.00 | 474.00 | 474.00 | 469.00 | 23,496,700 |
| 2021-11-15 | 510.00 | 530.00 | 492.00 | 492.00 | 486.81 | 39,072,600 |
| 2021-11-12 | 500.00 | 505.00 | 482.00 | 505.00 | 499.68 | 28,034,800 |
| 2021-11-11 | 515.00 | 515.00 | 492.00 | 498.00 | 492.75 | 21,544,900 |
| 2021-11-10 | 482.00 | 520.00 | 482.00 | 510.00 | 504.62 | 67,027,800 |
| 2021-11-09 | 472.00 | 490.00 | 470.00 | 482.00 | 476.92 | 12,169,700 |
| 2021-11-08 | 478.00 | 482.00 | 470.00 | 472.00 | 467.02 | 6,609,500 |
| 2021-11-05 | 488.00 | 492.00 | 470.00 | 478.00 | 472.96 | 12,612,300 |
| 2021-11-04 | 480.00 | 496.00 | 478.00 | 488.00 | 482.85 | 15,408,700 |
| 2021-11-03 | 478.00 | 482.00 | 474.00 | 474.00 | 469.00 | 3,693,900 |
| 2021-11-02 | 472.00 | 494.00 | 472.00 | 474.00 | 469.00 | 14,733,500 |
| 2021-11-01 | 484.00 | 490.00 | 470.00 | 472.00 | 467.02 | 7,104,000 |
| 2021-10-29 | 492.00 | 496.00 | 472.00 | 484.00 | 478.90 | 9,388,000 |
| 2021-10-28 | 492.00 | 505.00 | 484.00 | 492.00 | 486.81 | 19,323,100 |
| 2021-10-27 | 490.00 | 496.00 | 480.00 | 492.00 | 486.81 | 25,679,000 |
| 2021-10-26 | 470.00 | 498.00 | 468.00 | 490.00 | 484.83 | 88,427,000 |
| 2021-10-25 | 474.00 | 474.00 | 462.00 | 468.00 | 463.07 | 20,056,100 |
| 2021-10-22 | 442.00 | 486.00 | 418.00 | 470.00 | 465.04 | 93,808,400 |
| 2021-10-21 | 460.00 | 468.00 | 440.00 | 442.00 | 437.34 | 12,358,600 |
| 2021-10-19 | 456.00 | 476.00 | 454.00 | 456.00 | 451.19 | 22,592,400 |
| 2021-10-18 | 454.00 | 464.00 | 452.00 | 454.00 | 449.21 | 7,953,800 |
| 2021-10-15 | 468.00 | 474.00 | 452.00 | 454.00 | 449.21 | 9,192,800 |
| 2021-10-14 | 458.00 | 478.00 | 456.00 | 468.00 | 463.07 | 20,385,900 |
← NewerPage 21 of 21 · 1,223 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 0.3500 IDR |
| 2025-04-24 | 0.3124 IDR |
| 2024-07-01 | 0.6695 IDR |
| 2023-07-10 | 0.4463 IDR |
| 2022-08-05 | 0.2232 IDR |
| 2021-07-07 | 0.2232 IDR |
| 2019-07-01 | 0.8901 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.