PT Indomobil Multi Jasa Tbk(ID:IMJS)
Rp137.00-7.00 (-4.86%)
ID:IMJS
PT Indomobil Multi Jasa Tbk historical prices
Rp137.00
At close:-7.00 (-4.86%)
PT Indomobil Multi Jasa Tbk (IMJS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 144.00 | 144.00 | 136.00 | 137.00 | 137.00 | -4.86% | 1,090,900 | 0.24 |
| Nov 10, 2026 | 138.00 | 145.00 | 138.00 | 144.00 | 144.00 | +5.11% | 1,961,100 | 0.43 |
| Nov 09, 2026 | 140.00 | 144.00 | 133.00 | 138.00 | 138.00 | +0.73% | 631,000 | 0.14 |
| Nov 06, 2026 | 140.00 | 142.00 | 135.00 | 137.00 | 137.00 | -1.44% | 411,500 | 0.09 |
| Nov 05, 2026 | 139.00 | 141.00 | 136.00 | 139.00 | 139.00 | +2.96% | 803,800 | 0.17 |
| Nov 04, 2026 | 136.00 | 136.00 | 127.00 | 135.00 | 135.00 | -0.74% | 1,473,500 | 0.32 |
| Nov 03, 2026 | 146.00 | 146.00 | 136.00 | 136.00 | 136.00 | -6.85% | 1,431,300 | 0.31 |
| Nov 02, 2026 | 136.00 | 148.00 | 133.00 | 146.00 | 146.00 | +7.35% | 1,044,800 | 0.22 |
| Oct 30, 2026 | 144.00 | 147.00 | 133.00 | 136.00 | 136.00 | -4.23% | 5,002,600 | 1.06 |
| Oct 29, 2026 | 151.00 | 151.00 | 141.00 | 142.00 | 142.00 | -5.96% | 745,800 | 0.15 |
| Oct 28, 2026 | 148.00 | 154.00 | 145.00 | 151.00 | 151.00 | +0.67% | 4,149,799 | 0.81 |
| Oct 27, 2026 | 151.00 | 155.00 | 145.00 | 150.00 | 150.00 | -0.66% | 477,700 | 0.09 |
| Oct 26, 2026 | 154.00 | 157.00 | 149.00 | 151.00 | 151.00 | -1.95% | 770,300 | 0.15 |
| Oct 23, 2026 | 145.00 | 158.00 | 142.00 | 154.00 | 154.00 | +6.21% | 1,197,500 | 0.23 |
| Oct 22, 2026 | 140.00 | 147.00 | 135.00 | 145.00 | 145.00 | +4.32% | 1,508,700 | 0.29 |
| Oct 21, 2026 | 142.00 | 146.00 | 133.00 | 139.00 | 139.00 | -1.42% | 1,839,400 | 0.36 |
| Oct 20, 2026 | 125.00 | 141.00 | 125.00 | 141.00 | 141.00 | +5.22% | 2,164,600 | 0.42 |
| Oct 19, 2026 | 140.00 | 140.00 | 133.00 | 134.00 | 134.00 | -5.63% | 2,424,300 | 0.47 |
| Oct 16, 2026 | 142.00 | 170.00 | 142.00 | 142.00 | 142.00 | -14.46% | 7,583,900 | 1.49 |
| Oct 15, 2026 | 170.00 | 170.00 | 165.00 | 166.00 | 166.00 | -1.19% | 2,176,900 | 0.43 |
| Oct 14, 2026 | 168.00 | 171.00 | 168.00 | 168.00 | 168.00 | 0.00% | 2,198,000 | 0.43 |
| Oct 13, 2026 | 169.00 | 169.00 | 164.00 | 168.00 | 168.00 | -0.59% | 1,775,300 | 0.34 |
| Oct 12, 2026 | 172.00 | 173.00 | 167.00 | 169.00 | 169.00 | -1.74% | 1,326,800 | 0.25 |
| Oct 09, 2026 | 167.00 | 173.00 | 167.00 | 172.00 | 172.00 | +2.99% | 1,025,100 | 0.19 |
| Oct 08, 2026 | 171.00 | 174.00 | 167.00 | 167.00 | 167.00 | -1.76% | 994,300 | 0.19 |
| Oct 07, 2026 | 175.00 | 175.00 | 169.00 | 170.00 | 170.00 | -0.58% | 940,100 | 0.18 |
| Oct 06, 2026 | 167.00 | 174.00 | 167.00 | 171.00 | 171.00 | +3.01% | 1,826,800 | 0.35 |
| Oct 05, 2026 | 161.00 | 168.00 | 161.00 | 166.00 | 166.00 | +3.11% | 1,609,200 | 0.30 |
| Oct 02, 2026 | 162.00 | 165.00 | 161.00 | 161.00 | 161.00 | -0.62% | 948,600 | 0.18 |
| Oct 01, 2026 | 169.00 | 169.00 | 159.00 | 162.00 | 162.00 | -4.14% | 2,166,300 | 0.41 |
| Sep 30, 2026 | 168.00 | 176.00 | 168.00 | 169.00 | 169.00 | +0.60% | 1,465,100 | 0.28 |
| Sep 29, 2026 | 168.00 | 169.00 | 161.00 | 168.00 | 168.00 | 0.00% | 1,591,900 | 0.30 |
| Sep 28, 2026 | 176.00 | 178.00 | 168.00 | 168.00 | 168.00 | -4.00% | 1,731,800 | 0.33 |
| Sep 25, 2026 | 181.00 | 182.00 | 175.00 | 175.00 | 175.00 | -3.31% | 1,966,100 | 0.37 |
| Sep 24, 2026 | 188.00 | 188.00 | 177.00 | 181.00 | 181.00 | -2.69% | 7,126,800 | 1.38 |
| Sep 23, 2026 | 183.00 | 187.00 | 183.00 | 186.00 | 186.00 | +1.64% | 1,390,800 | 0.27 |
| Sep 22, 2026 | 187.00 | 190.00 | 181.00 | 183.00 | 183.00 | -2.66% | 3,401,200 | 0.66 |
| Sep 21, 2026 | 189.00 | 191.00 | 184.00 | 188.00 | 188.00 | -0.53% | 2,036,000 | 0.39 |
| Sep 18, 2026 | 188.00 | 189.00 | 179.00 | 189.00 | 189.00 | +0.53% | 1,760,900 | 0.34 |
| Sep 17, 2026 | 183.00 | 190.00 | 183.00 | 188.00 | 188.00 | +1.62% | 1,652,100 | 0.32 |
| Sep 16, 2026 | 189.00 | 190.00 | 185.00 | 185.00 | 185.00 | -1.60% | 2,336,100 | 0.45 |
| Sep 15, 2026 | 186.00 | 192.00 | 180.00 | 188.00 | 188.00 | +1.08% | 4,129,500 | 0.81 |
| Sep 14, 2026 | 183.00 | 187.00 | 178.00 | 186.00 | 186.00 | +1.64% | 2,976,500 | 0.58 |
| Sep 11, 2026 | 188.00 | 190.00 | 178.00 | 183.00 | 183.00 | -1.61% | 2,924,500 | 0.58 |
| Sep 10, 2026 | 189.00 | 191.00 | 186.00 | 186.00 | 186.00 | -1.59% | 4,719,500 | 0.92 |
| Sep 09, 2026 | 195.00 | 195.00 | 188.00 | 189.00 | 189.00 | -2.58% | 3,792,600 | 0.74 |
| Sep 08, 2026 | 190.00 | 194.00 | 188.00 | 194.00 | 194.00 | +3.19% | 5,038,400 | 0.99 |
| Sep 07, 2026 | 187.00 | 189.00 | 183.00 | 188.00 | 188.00 | 0.00% | 6,037,200 | 1.20 |
| Sep 04, 2026 | 198.00 | 200.00 | 187.00 | 188.00 | 188.00 | -5.05% | 17,688,000 | 3.68 |
| Sep 03, 2026 | 200.00 | 212.00 | 192.00 | 198.00 | 198.00 | +17.16% | 108,370,200 | 34.26 |
