Imago Mulia Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 510.00 | 560.00 | 466.00 | 550.00 | 544.34 | 146,600 |
| 2025-11-10 | 496.00 | 515.00 | 452.00 | 515.00 | 509.70 | 463,400 |
| 2025-11-07 | 545.00 | 545.00 | 498.00 | 498.00 | 492.88 | 112,400 |
| 2025-11-06 | 565.00 | 565.00 | 510.00 | 550.00 | 544.34 | 113,300 |
| 2025-11-05 | 565.00 | 575.00 | 530.00 | 565.00 | 559.19 | 68,100 |
| 2025-11-04 | 575.00 | 575.00 | 525.00 | 570.00 | 564.14 | 12,000 |
| 2025-11-03 | 585.00 | 585.00 | 535.00 | 575.00 | 569.08 | 75,600 |
| 2025-10-31 | 585.00 | 585.00 | 585.00 | 585.00 | 578.98 | 0 |
| 2025-10-30 | 525.00 | 585.00 | 525.00 | 585.00 | 578.98 | 189,800 |
| 2025-10-29 | 550.00 | 570.00 | 492.00 | 535.00 | 529.50 | 77,200 |
| 2025-10-28 | 500.00 | 550.00 | 496.00 | 545.00 | 539.39 | 292,500 |
| 2025-10-27 | 480.00 | 500.00 | 452.00 | 500.00 | 494.86 | 94,400 |
| 2025-10-24 | 496.00 | 510.00 | 468.00 | 498.00 | 492.88 | 118,500 |
← NewerPage 5 of 5 · 253 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.