Imago Mulia Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 500.00 | 525.00 | 494.00 | 525.00 | 519.60 | 10,500 |
| 2026-05-07 | 540.00 | 540.00 | 515.00 | 535.00 | 529.50 | 6,200 |
| 2026-05-06 | 500.00 | 540.00 | 494.00 | 540.00 | 534.44 | 44,300 |
| 2026-05-05 | 545.00 | 545.00 | 500.00 | 500.00 | 494.86 | 36,700 |
| 2026-05-04 | 560.00 | 575.00 | 545.00 | 545.00 | 539.39 | 22,800 |
| 2026-05-01 | 560.00 | 560.00 | 560.00 | 560.00 | 554.24 | 0 |
| 2026-04-30 | 555.00 | 560.00 | 535.00 | 560.00 | 554.24 | 17,400 |
| 2026-04-29 | 540.00 | 560.00 | 530.00 | 560.00 | 554.24 | 3,200 |
| 2026-04-28 | 575.00 | 575.00 | 540.00 | 560.00 | 554.24 | 6,300 |
| 2026-04-27 | 560.00 | 570.00 | 550.00 | 570.00 | 564.14 | 1,600 |
← NewerPage 3 of 3 · 130 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.