Imago Mulia Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 110.00 | 118.00 | 98.000 | 118.00 | 109.92 | 17,901,900 |
| 2021-11-15 | 102.00 | 108.00 | 100.00 | 108.00 | 100.60 | 2,000,400 |
| 2021-11-12 | 98.000 | 99.000 | 92.000 | 99.000 | 92.218 | 4,066,800 |
| 2021-11-11 | 82.000 | 90.000 | 82.000 | 90.000 | 83.835 | 1,491,700 |
| 2021-11-10 | 82.000 | 84.000 | 81.000 | 82.000 | 76.383 | 67,700 |
| 2021-11-09 | 82.000 | 82.000 | 82.000 | 82.000 | 76.383 | 197,900 |
| 2021-11-08 | 83.000 | 85.000 | 82.000 | 82.000 | 76.383 | 86,100 |
| 2021-11-05 | 83.000 | 84.000 | 82.000 | 84.000 | 78.246 | 264,900 |
| 2021-11-04 | 83.000 | 84.000 | 81.000 | 84.000 | 78.246 | 252,200 |
| 2021-11-03 | 83.000 | 85.000 | 82.000 | 84.000 | 78.246 | 188,100 |
| 2021-11-02 | 85.000 | 86.000 | 81.000 | 85.000 | 79.177 | 476,600 |
| 2021-11-01 | 88.000 | 88.000 | 84.000 | 85.000 | 79.177 | 518,700 |
| 2021-10-29 | 92.000 | 100.00 | 85.000 | 88.000 | 81.972 | 1,632,600 |
| 2021-10-28 | 85.000 | 91.000 | 83.000 | 91.000 | 84.766 | 1,583,200 |
| 2021-10-27 | 89.000 | 89.000 | 84.000 | 85.000 | 79.177 | 495,900 |
| 2021-10-26 | 84.000 | 91.000 | 82.000 | 89.000 | 82.903 | 1,912,600 |
← NewerPage 21 of 21 · 1,216 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.