Jakarta - Delayed Quote
IDR
PT Indomobil Sukses Internasional Tbk (IMAS.JK)
710.00
0.00
(0.00%)
At close: 4:14:11 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
715.00
730.00
705.00
710.00
710.00
117,000
Nov 3, 2026
730.00
755.00
705.00
715.00
715.00
165,300
Nov 2, 2026
770.00
770.00
725.00
730.00
730.00
113,400
Oct 30, 2026
755.00
755.00
730.00
745.00
745.00
215,700
Oct 29, 2026
760.00
785.00
760.00
760.00
760.00
44,200
Oct 28, 2026
765.00
765.00
750.00
755.00
755.00
32,100
Oct 27, 2026
780.00
780.00
760.00
765.00
765.00
120,100
Oct 26, 2026
785.00
800.00
780.00
780.00
780.00
33,600
Oct 23, 2026
795.00
795.00
745.00
790.00
790.00
66,900
Oct 22, 2026
745.00
755.00
745.00
745.00
745.00
198,500
Oct 21, 2026
755.00
775.00
740.00
745.00
745.00
37,100
Oct 20, 2026
715.00
780.00
715.00
755.00
755.00
86,500
Oct 19, 2026
755.00
755.00
690.00
715.00
715.00
267,300
Oct 16, 2026
810.00
810.00
725.00
740.00
740.00
712,200
Oct 15, 2026
845.00
845.00
825.00
825.00
825.00
14,300
Oct 14, 2026
845.00
850.00
835.00
845.00
845.00
614,800
Oct 13, 2026
840.00
840.00
815.00
830.00
830.00
24,800
Oct 12, 2026
830.00
855.00
830.00
840.00
840.00
629,000
Oct 9, 2026
845.00
850.00
835.00
850.00
850.00
535,800
Oct 8, 2026
865.00
865.00
830.00
845.00
845.00
32,300
Oct 7, 2026
855.00
860.00
850.00
850.00
850.00
40,700
Oct 6, 2026
860.00
860.00
830.00
855.00
855.00
72,200
Oct 5, 2026
845.00
855.00
825.00
825.00
825.00
65,900
Oct 2, 2026
855.00
855.00
830.00
840.00
840.00
7,600
Oct 1, 2026
860.00
860.00
845.00
845.00
845.00
13,200
Sep 30, 2026
845.00
860.00
845.00
860.00
860.00
80,300
Sep 29, 2026
860.00
860.00
840.00
850.00
850.00
140,100
Sep 28, 2026
865.00
865.00
850.00
855.00
855.00
20,200
Sep 25, 2026
860.00
865.00
830.00
865.00
865.00
152,400
Sep 24, 2026
895.00
895.00
855.00
860.00
860.00
34,500
Sep 23, 2026
870.00
880.00
860.00
865.00
865.00
44,000
Sep 22, 2026
900.00
900.00
860.00
870.00
870.00
202,200
Sep 21, 2026
900.00
900.00
865.00
890.00
890.00
56,500
Sep 18, 2026
905.00
905.00
860.00
865.00
865.00
89,300
Sep 17, 2026
880.00
895.00
870.00
875.00
875.00
93,100
Sep 16, 2026
900.00
900.00
880.00
880.00
880.00
95,300
Sep 15, 2026
895.00
910.00
880.00
895.00
895.00
348,200
Sep 14, 2026
895.00
895.00
870.00
880.00
880.00
160,900
Sep 11, 2026
920.00
920.00
885.00
900.00
900.00
258,000
Sep 10, 2026
910.00
920.00
905.00
920.00
920.00
111,700
Sep 9, 2026
930.00
930.00
905.00
910.00
910.00
135,500
Sep 8, 2026
940.00
945.00
930.00
930.00
930.00
115,200
Sep 7, 2026
950.00
975.00
930.00
935.00
935.00
208,400
Sep 4, 2026
980.00
980.00
930.00
930.00
930.00
494,400
Sep 3, 2026
940.00
1,100.00
940.00
980.00
980.00
6,069,300
Sep 2, 2026
875.00
885.00
870.00
880.00
880.00
87,700
Sep 1, 2026
875.00
885.00
875.00
875.00
875.00
588,700
Aug 31, 2026
880.00
880.00
870.00
880.00
880.00
34,400
Aug 28, 2026
900.00
900.00
865.00
880.00
880.00
367,700
Aug 27, 2026
870.00
900.00
865.00
880.00
880.00
219,400
Aug 26, 2026
875.00
890.00
850.00
870.00
870.00
115,600
Aug 24, 2026
895.00
900.00
880.00
885.00
885.00
192,700
Aug 21, 2026
900.00
905.00
885.00
895.00
895.00
718,600
Aug 20, 2026
910.00
920.00
890.00
900.00
900.00
704,000
Aug 19, 2026
875.00
900.00
845.00
890.00
890.00
482,800
Aug 18, 2026
870.00
875.00
855.00
860.00
860.00
109,000
Aug 14, 2026
840.00
865.00
840.00
860.00
860.00
31,700
Aug 13, 2026
850.00
860.00
840.00
840.00
840.00
57,500
Aug 12, 2026
850.00
875.00
840.00
850.00
850.00
187,900
Aug 11, 2026
870.00
870.00
850.00
855.00
855.00
184,500
Aug 10, 2026
860.00
880.00
850.00
870.00
870.00
260,700
Aug 7, 2026
860.00
900.00
860.00
860.00
860.00
460,100
Aug 6, 2026
880.00
880.00
855.00
860.00
860.00
87,600
Aug 5, 2026
865.00
875.00
855.00
870.00
870.00
138,100
Aug 4, 2026
870.00
875.00
855.00
860.00
860.00
413,400
Aug 3, 2026
860.00
865.00
850.00
860.00
860.00
426,700
Jul 31, 2026
865.00
910.00
850.00
855.00
855.00
1,147,200
Jul 30, 2026
840.00
855.00
835.00
845.00
845.00
62,900
Jul 29, 2026
860.00
870.00
830.00
850.00
850.00
51,300
Jul 28, 2026
865.00
865.00
820.00
855.00
855.00
71,900
Jul 27, 2026
860.00
865.00
830.00
855.00
855.00
60,000
Jul 24, 2026
870.00
870.00
850.00
860.00
860.00
178,400
Jul 23, 2026
860.00
870.00
850.00
870.00
870.00
684,300
Jul 22, 2026
865.00
870.00
840.00
860.00
860.00
305,300
Jul 21, 2026
860.00
885.00
850.00
860.00
860.00
240,400
Jul 20, 2026
860.00
890.00
855.00
860.00
860.00
82,300
Jul 17, 2026
840.00
880.00
840.00
860.00
860.00
465,700
Jul 16, 2026
835.00
860.00
825.00
840.00
840.00
162,900
Jul 15, 2026
825.00
835.00
825.00
835.00
835.00
63,900
Jul 14, 2026
805.00
835.00
805.00
820.00
820.00
119,800
Jul 13, 2026
800.00
825.00
790.00
805.00
805.00
63,400
Jul 10, 2026
800.00
830.00
795.00
795.00
795.00
119,100
Jul 9, 2026
790.00
805.00
790.00
795.00
795.00
20,000
Jul 8, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
805.00
815.00
780.00
785.00
785.00
64,500
Jul 7, 2026
790.00
815.00
790.00
805.00
801.00
109,900
Jul 6, 2026
805.00
815.00
790.00
790.00
786.07
55,300
Jul 3, 2026
795.00
815.00
780.00
800.00
796.02
152,500
Jul 2, 2026
765.00
795.00
760.00
765.00
761.20
127,100
Jul 1, 2026
760.00
780.00
755.00
770.00
766.17
600,000
Jun 30, 2026
795.00
795.00
765.00
785.00
781.10
70,700
Jun 29, 2026
830.00
830.00
770.00
795.00
791.05
215,100
Jun 26, 2026
815.00
840.00
775.00
830.00
825.88
134,700
Jun 25, 2026
805.00
835.00
800.00
820.00
815.93
59,700
Jun 24, 2026
845.00
845.00
800.00
805.00
801.00
276,500
Jun 23, 2026
885.00
890.00
830.00
845.00
840.80
2,633,500
Jun 22, 2026
890.00
920.00
830.00
860.00
855.73
11,227,500
Jun 19, 2026
855.00
875.00
855.00
860.00
855.73
9,000
Jun 18, 2026
870.00
870.00
860.00
865.00
860.70
20,100
Jun 17, 2026
925.00
925.00
860.00
870.00
865.68
508,300
Jun 15, 2026
890.00
900.00
885.00
890.00
885.58
277,600
Jun 12, 2026
850.00
900.00
825.00
885.00
880.60
785,500
Jun 11, 2026
885.00
900.00
830.00
850.00
845.78
363,900
Jun 10, 2026
850.00
900.00
810.00
885.00
880.60
108,500
Jun 9, 2026
775.00
845.00
750.00
840.00
835.83
119,200
Jun 8, 2026
810.00
815.00
750.00
775.00
771.15
263,600
Jun 5, 2026
830.00
865.00
815.00
815.00
810.95
57,100
Jun 4, 2026
885.00
885.00
835.00
840.00
835.83
175,300
Jun 3, 2026
940.00
940.00
850.00
885.00
880.60
369,600
Jun 2, 2026
950.00
950.00
920.00
940.00
935.33
25,800
May 29, 2026
940.00
960.00
920.00
925.00
920.40
38,500
May 26, 2026
970.00
975.00
930.00
940.00
935.33
45,200
May 25, 2026
935.00
950.00
920.00
945.00
940.30
54,500
May 22, 2026
915.00
930.00
910.00
910.00
905.48
150,400
May 21, 2026
955.00
955.00
905.00
905.00
900.50
230,300
May 20, 2026
930.00
995.00
930.00
955.00
950.25
166,300
May 19, 2026
995.00
1,020.00
925.00
930.00
925.38
373,900
May 18, 2026
1,015.00
1,020.00
985.00
990.00
985.08
255,600
May 13, 2026
1,020.00
1,035.00
1,015.00
1,015.00
1,009.96
70,600
May 12, 2026
1,040.00
1,045.00
1,005.00
1,040.00
1,034.83
325,900
May 11, 2026
1,055.00
1,080.00
1,005.00
1,040.00
1,034.83
437,500
May 8, 2026
1,100.00
1,100.00
1,055.00
1,055.00
1,049.76
163,500
May 7, 2026
1,080.00
1,095.00
1,060.00
1,080.00
1,074.63
464,400
May 6, 2026
1,060.00
1,090.00
1,060.00
1,060.00
1,054.73
100,700
May 5, 2026
1,080.00
1,095.00
1,050.00
1,060.00
1,054.73
134,400
May 4, 2026
1,065.00
1,105.00
1,060.00
1,080.00
1,074.63
465,700
Apr 30, 2026
1,055.00
1,085.00
1,055.00
1,065.00
1,059.71
68,400
Apr 29, 2026
1,060.00
1,130.00
1,050.00
1,085.00
1,079.61
241,200
Apr 28, 2026
1,090.00
1,090.00
1,055.00
1,055.00
1,049.76
160,500
Apr 27, 2026
1,080.00
1,145.00
1,050.00
1,080.00
1,074.63
1,290,100
Apr 24, 2026
1,120.00
1,125.00
1,090.00
1,100.00
1,094.53
225,300
Apr 23, 2026
1,130.00
1,160.00
1,090.00
1,120.00
1,114.43
563,200
Apr 22, 2026
1,125.00
1,170.00
1,100.00
1,135.00
1,129.36
868,300
Apr 21, 2026
1,080.00
1,115.00
1,075.00
1,110.00
1,104.48
457,900
Apr 20, 2026
1,060.00
1,125.00
1,060.00
1,080.00
1,074.63
1,380,800
Apr 17, 2026
1,225.00
1,225.00
1,130.00
1,140.00
1,134.34
1,931,800
Apr 16, 2026
1,040.00
1,300.00
1,040.00
1,240.00
1,233.84
14,848,400
Apr 15, 2026
1,055.00
1,055.00
1,015.00
1,040.00
1,034.83
190,100
Apr 14, 2026
1,005.00
1,065.00
1,005.00
1,025.00
1,019.91
330,100
Apr 13, 2026
1,030.00
1,030.00
995.00
1,005.00
1,000.01
41,300
Apr 10, 2026
1,000.00
1,050.00
1,000.00
1,015.00
1,009.96
63,900
Apr 9, 2026
1,015.00
1,080.00
1,000.00
1,000.00
995.03
192,600
Apr 8, 2026
1,010.00
1,015.00
1,000.00
1,015.00
1,009.96
107,300
Apr 7, 2026
1,020.00
1,020.00
985.00
1,005.00
1,000.01
557,000
Apr 6, 2026
990.00
1,000.00
980.00
1,000.00
995.03
25,000
Apr 2, 2026
1,020.00
1,020.00
975.00
980.00
975.13
638,500
Apr 1, 2026
950.00
1,000.00
945.00
995.00
990.06
447,100
Mar 31, 2026
1,025.00
1,065.00
925.00
935.00
930.35
2,148,800
Mar 30, 2026
1,055.00
1,055.00
1,020.00
1,025.00
1,019.91
71,700
Mar 27, 2026
1,020.00
1,055.00
1,015.00
1,040.00
1,034.83
187,500
Mar 26, 2026
1,035.00
1,050.00
1,030.00
1,030.00
1,024.88
99,100
Mar 25, 2026
1,015.00
1,060.00
1,005.00
1,015.00
1,009.96
213,100
Mar 17, 2026
1,005.00
1,055.00
1,005.00
1,015.00
1,009.96
117,100
Mar 16, 2026
1,005.00
1,020.00
970.00
1,005.00
1,000.01
26,400
Mar 13, 2026
1,015.00
1,050.00
990.00
1,005.00
1,000.01
176,300
Mar 12, 2026
1,055.00
1,055.00
980.00
1,010.00
1,004.98
108,600
Mar 11, 2026
1,040.00
1,085.00
1,040.00
1,070.00
1,064.68
81,900
Mar 10, 2026
1,030.00
1,045.00
995.00
1,040.00
1,034.83
53,400
Mar 9, 2026
1,045.00
1,045.00
965.00
1,030.00
1,024.88
232,500
Mar 6, 2026
1,070.00
1,075.00
1,045.00
1,050.00
1,044.78
141,200
Mar 5, 2026
1,070.00
1,100.00
1,065.00
1,070.00
1,064.68
37,300
Mar 4, 2026
1,065.00
1,080.00
1,050.00
1,065.00
1,059.71
133,300
Mar 3, 2026
1,080.00
1,100.00
1,075.00
1,090.00
1,084.58
162,700
Mar 2, 2026
1,085.00
1,135.00
1,050.00
1,080.00
1,074.63
480,000
Feb 27, 2026
1,085.00
1,110.00
1,080.00
1,100.00
1,094.53
78,900
Feb 26, 2026
1,125.00
1,130.00
1,080.00
1,095.00
1,089.56
201,200
Feb 25, 2026
1,110.00
1,145.00
1,100.00
1,125.00
1,119.41
239,400
Feb 24, 2026
1,125.00
1,125.00
1,110.00
1,110.00
1,104.48
191,800
Feb 23, 2026
1,145.00
1,145.00
1,110.00
1,120.00
1,114.43
144,900
Feb 20, 2026
1,090.00
1,150.00
1,090.00
1,105.00
1,099.51
299,700
Feb 19, 2026
1,110.00
1,115.00
1,085.00
1,085.00
1,079.61
128,000
Feb 18, 2026
1,105.00
1,115.00
1,100.00
1,105.00
1,099.51
95,900
Feb 13, 2026
1,095.00
1,125.00
1,090.00
1,105.00
1,099.51
100,300
Feb 12, 2026
1,100.00
1,145.00
1,095.00
1,100.00
1,094.53
387,000
Feb 11, 2026
1,090.00
1,105.00
1,075.00
1,095.00
1,089.56
195,300
Feb 10, 2026
1,070.00
1,090.00
1,065.00
1,085.00
1,079.61
189,900
Feb 9, 2026
1,075.00
1,120.00
1,050.00
1,065.00
1,059.71
237,900
Feb 6, 2026
1,070.00
1,070.00
1,030.00
1,040.00
1,034.83
135,900
Feb 5, 2026
1,060.00
1,090.00
1,060.00
1,070.00
1,064.68
207,800
Feb 4, 2026
1,070.00
1,085.00
1,055.00
1,060.00
1,054.73
364,100
Feb 3, 2026
1,000.00
1,060.00
995.00
1,060.00
1,054.73
348,400
Feb 2, 2026
1,050.00
1,050.00
980.00
1,000.00
995.03
699,200
Jan 30, 2026
1,050.00
1,085.00
1,020.00
1,050.00
1,044.78
344,100
Jan 29, 2026
1,080.00
1,100.00
920.00
1,050.00
1,044.78
664,000
Jan 28, 2026
1,135.00
1,155.00
1,050.00
1,080.00
1,074.63
833,500
Jan 27, 2026
1,140.00
1,160.00
1,125.00
1,145.00
1,139.31
611,000
Jan 26, 2026
1,160.00
1,175.00
1,145.00
1,145.00
1,139.31
184,900
Jan 23, 2026
1,175.00
1,175.00
1,150.00
1,160.00
1,154.24
345,000
Jan 22, 2026
1,170.00
1,185.00
1,170.00
1,175.00
1,169.16
175,300
Jan 21, 2026
1,195.00
1,195.00
1,165.00
1,170.00
1,164.19
262,200
Jan 20, 2026
1,215.00
1,215.00
1,185.00
1,195.00
1,189.06
467,600
Jan 19, 2026
1,190.00
1,210.00
1,180.00
1,210.00
1,203.99
413,600
Jan 15, 2026
1,180.00
1,185.00
1,165.00
1,185.00
1,179.11
359,000
Jan 14, 2026
1,210.00
1,220.00
1,175.00
1,180.00
1,174.14
654,300
Jan 13, 2026
1,170.00
1,205.00
1,160.00
1,205.00
1,199.01
749,300
Jan 12, 2026
1,190.00
1,190.00
1,135.00
1,160.00
1,154.24
729,400
Jan 9, 2026
1,170.00
1,190.00
1,170.00
1,190.00
1,184.09
264,800
Jan 8, 2026
1,195.00
1,200.00
1,170.00
1,170.00
1,164.19
219,300
Jan 7, 2026
1,185.00
1,195.00
1,170.00
1,180.00
1,174.14
470,800
Jan 6, 2026
1,145.00
1,180.00
1,140.00
1,170.00
1,164.19
635,600
Jan 5, 2026
1,140.00
1,155.00
1,120.00
1,145.00
1,139.31
638,800
Jan 2, 2026
1,140.00
1,185.00
1,140.00
1,140.00
1,134.34
753,800
Dec 30, 2025
1,160.00
1,180.00
1,140.00
1,140.00
1,134.34
951,400
Dec 29, 2025
1,145.00
1,170.00
1,125.00
1,155.00
1,149.26
752,100
Dec 24, 2025
1,175.00
1,185.00
1,095.00
1,115.00
1,109.46
838,500
Dec 23, 2025
1,195.00
1,195.00
1,145.00
1,155.00
1,149.26
393,700
Dec 22, 2025
1,210.00
1,220.00
1,170.00
1,195.00
1,189.06
409,700
Dec 19, 2025
1,255.00
1,270.00
1,205.00
1,210.00
1,203.99
468,000
Dec 18, 2025
1,240.00
1,275.00
1,220.00
1,250.00
1,243.79
312,100
Dec 17, 2025
1,255.00
1,285.00
1,210.00
1,235.00
1,228.86
540,600
Dec 16, 2025
1,245.00
1,290.00
1,205.00
1,250.00
1,243.79
307,600
Dec 15, 2025
1,265.00
1,270.00
1,200.00
1,245.00
1,238.81
898,100
Dec 12, 2025
1,295.00
1,310.00
1,240.00
1,275.00
1,268.66
676,300
Dec 11, 2025
1,285.00
1,320.00
1,250.00
1,290.00
1,283.59
806,000
Dec 10, 2025
1,320.00
1,325.00
1,235.00
1,285.00
1,278.61
1,736,800
Dec 9, 2025
1,370.00
1,370.00
1,280.00
1,320.00
1,313.44
2,533,200
Dec 8, 2025
1,365.00
1,410.00
1,340.00
1,355.00
1,348.27
2,355,000
Dec 5, 2025
1,385.00
1,435.00
1,350.00
1,360.00
1,353.24
1,995,700
Dec 4, 2025
1,370.00
1,435.00
1,330.00
1,385.00
1,378.12
5,467,900
Dec 3, 2025
1,420.00
1,465.00
1,300.00
1,385.00
1,378.12
31,819,900
Dec 2, 2025
1,140.00
1,415.00
1,140.00
1,355.00
1,348.27
24,272,200
Dec 1, 2025
1,150.00
1,165.00
1,130.00
1,140.00
1,134.34
1,190,900
Nov 28, 2025
1,145.00
1,175.00
1,135.00
1,140.00
1,134.34
1,207,800
Nov 27, 2025
1,160.00
1,165.00
1,130.00
1,135.00
1,129.36
708,600
Nov 26, 2025
1,170.00
1,170.00
1,150.00
1,160.00
1,154.24
288,900
Nov 25, 2025
1,165.00
1,170.00
1,150.00
1,170.00
1,164.19
755,700
Nov 24, 2025
1,175.00
1,180.00
1,150.00
1,160.00
1,154.24
352,400
Nov 21, 2025
1,175.00
1,180.00
1,165.00
1,165.00
1,159.21
313,400
Nov 20, 2025
1,185.00
1,185.00
1,165.00
1,165.00
1,159.21
1,260,300
Nov 19, 2025
1,160.00
1,220.00
1,160.00
1,165.00
1,159.21
1,115,300
Nov 18, 2025
1,160.00
1,165.00
1,140.00
1,150.00
1,144.29
289,300
Nov 17, 2025
1,155.00
1,235.00
1,145.00
1,145.00
1,139.31
2,190,800
Nov 14, 2025
1,140.00
1,155.00
1,130.00
1,145.00
1,139.31
105,700
Nov 13, 2025
1,170.00
1,170.00
1,130.00
1,150.00
1,144.29
161,400
Nov 12, 2025
1,160.00
1,175.00
1,150.00
1,160.00
1,154.24
95,900
Nov 11, 2025
1,160.00
1,175.00
1,130.00
1,160.00
1,154.24
749,400
Nov 10, 2025
1,160.00
1,190.00
1,120.00
1,140.00
1,134.34
1,486,700
Nov 7, 2025
1,145.00
1,165.00
1,120.00
1,155.00
1,149.26
338,900
Nov 6, 2025
1,155.00
1,160.00
1,140.00
1,145.00
1,139.31
378,200
Nov 5, 2025
1,165.00
1,165.00
1,135.00
1,155.00
1,149.26
300,300
