PT Indomobil Sukses Internasional Tbk (IDX:IMAS)
Indonesia · Delayed Price · Currency is IDR 1,075.00
-20.00 (-1.83%)
Aug 8, 2025, 4:05 PM WIB
IDX:IMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,020.00 | 1,115.00 | 1,020.00 | 1,095.00 | 1,095.00 | 5.29% | 3,736,000 |
| Aug 6, 2025 | 1,050.00 | 1,090.00 | 1,030.00 | 1,040.00 | 1,040.00 | 0.48% | 1,467,600 |
| Aug 5, 2025 | 1,025.00 | 1,070.00 | 1,015.00 | 1,035.00 | 1,035.00 | 0.98% | 2,111,300 |
| Aug 4, 2025 | 1,040.00 | 1,060.00 | 1,015.00 | 1,025.00 | 1,025.00 | -1.44% | 1,713,200 |
| Aug 1, 2025 | 1,040.00 | 1,040.00 | 1,015.00 | 1,040.00 | 1,040.00 | - | 639,600 |
| Jul 31, 2025 | 1,060.00 | 1,070.00 | 1,010.00 | 1,040.00 | 1,040.00 | -0.95% | 1,122,800 |
| Jul 30, 2025 | 1,030.00 | 1,060.00 | 1,000.00 | 1,050.00 | 1,050.00 | 2.44% | 2,262,200 |
| Jul 29, 2025 | 1,010.00 | 1,040.00 | 1,000.00 | 1,025.00 | 1,025.00 | - | 1,912,200 |
| Jul 28, 2025 | 1,000.00 | 1,060.00 | 970.00 | 1,025.00 | 1,025.00 | 4.59% | 5,025,100 |
| Jul 25, 2025 | 1,010.00 | 1,015.00 | 950.00 | 980.00 | 980.00 | -2.49% | 16,750,900 |
| Jul 24, 2025 | 1,220.00 | 1,250.00 | 995.00 | 1,005.00 | 1,005.00 | -8.64% | 18,867,500 |
| Jul 23, 2025 | 895.00 | 1,100.00 | 890.00 | 1,100.00 | 1,100.00 | 25.00% | 20,226,900 |
| Jul 22, 2025 | 880.00 | 890.00 | 865.00 | 880.00 | 880.00 | -0.56% | 442,400 |
| Jul 21, 2025 | 895.00 | 895.00 | 875.00 | 885.00 | 885.00 | -1.12% | 252,000 |
| Jul 18, 2025 | 890.00 | 900.00 | 880.00 | 895.00 | 895.00 | 0.56% | 210,100 |
| Jul 17, 2025 | 890.00 | 905.00 | 880.00 | 890.00 | 890.00 | - | 369,300 |
| Jul 16, 2025 | 905.00 | 905.00 | 880.00 | 890.00 | 890.00 | -1.66% | 352,300 |
| Jul 15, 2025 | 925.00 | 925.00 | 885.00 | 905.00 | 905.00 | 1.12% | 782,200 |
| Jul 14, 2025 | 865.00 | 900.00 | 850.00 | 895.00 | 895.00 | 3.47% | 1,067,500 |
| Jul 11, 2025 | 870.00 | 880.00 | 865.00 | 865.00 | 865.00 | -0.57% | 263,400 |
| Jul 10, 2025 | 860.00 | 885.00 | 860.00 | 870.00 | 870.00 | 1.16% | 718,000 |
| Jul 9, 2025 | 880.00 | 880.00 | 850.00 | 860.00 | 860.00 | 2.99% | 712,000 |
| Jul 8, 2025 | 835.00 | 840.00 | 825.00 | 835.00 | 835.00 | -0.60% | 327,700 |
| Jul 7, 2025 | 845.00 | 850.00 | 830.00 | 840.00 | 840.00 | - | 58,100 |
| Jul 4, 2025 | 880.00 | 880.00 | 830.00 | 840.00 | 840.00 | - | 378,800 |
| Jul 3, 2025 | 790.00 | 885.00 | 790.00 | 840.00 | 840.00 | 6.33% | 1,044,200 |
| Jul 2, 2025 | 790.00 | 805.00 | 790.00 | 790.00 | 790.00 | - | 71,700 |
| Jul 1, 2025 | 800.00 | 805.00 | 775.00 | 790.00 | 790.00 | -0.63% | 146,200 |
| Jun 30, 2025 | 815.00 | 815.00 | 790.00 | 795.00 | 795.00 | -1.24% | 503,500 |
| Jun 26, 2025 | 790.00 | 815.00 | 780.00 | 805.00 | 805.00 | 1.90% | 147,900 |
| Jun 25, 2025 | 815.00 | 820.00 | 790.00 | 790.00 | 790.00 | -1.25% | 103,400 |
| Jun 24, 2025 | 785.00 | 820.00 | 785.00 | 800.00 | 796.00 | 1.91% | 114,900 |
| Jun 23, 2025 | 805.00 | 805.00 | 780.00 | 785.00 | 781.08 | -3.09% | 373,900 |
| Jun 20, 2025 | 810.00 | 825.00 | 810.00 | 810.00 | 805.95 | -1.22% | 96,500 |
| Jun 19, 2025 | 855.00 | 860.00 | 805.00 | 820.00 | 815.90 | -4.09% | 649,800 |
| Jun 18, 2025 | 860.00 | 870.00 | 855.00 | 855.00 | 850.73 | -0.58% | 89,800 |
| Jun 17, 2025 | 860.00 | 865.00 | 850.00 | 860.00 | 855.70 | 1.18% | 179,700 |
| Jun 16, 2025 | 860.00 | 865.00 | 850.00 | 850.00 | 845.75 | -0.58% | 123,300 |
| Jun 13, 2025 | 875.00 | 880.00 | 840.00 | 855.00 | 850.73 | -2.29% | 768,100 |
| Jun 12, 2025 | 890.00 | 890.00 | 865.00 | 875.00 | 870.63 | -1.69% | 252,600 |
| Jun 11, 2025 | 875.00 | 890.00 | 865.00 | 890.00 | 885.55 | 2.89% | 335,800 |
| Jun 10, 2025 | 870.00 | 900.00 | 855.00 | 865.00 | 860.68 | -1.70% | 415,300 |
| Jun 5, 2025 | 900.00 | 905.00 | 880.00 | 880.00 | 875.60 | -0.56% | 193,800 |
| Jun 4, 2025 | 885.00 | 910.00 | 880.00 | 885.00 | 880.58 | - | 218,400 |
| Jun 3, 2025 | 880.00 | 905.00 | 870.00 | 885.00 | 880.58 | 1.14% | 210,700 |
| Jun 2, 2025 | 910.00 | 910.00 | 865.00 | 875.00 | 870.63 | -3.85% | 462,700 |
| May 28, 2025 | 905.00 | 915.00 | 900.00 | 910.00 | 905.45 | - | 242,100 |
| May 27, 2025 | 915.00 | 920.00 | 910.00 | 910.00 | 905.45 | - | 222,300 |
| May 26, 2025 | 935.00 | 935.00 | 900.00 | 910.00 | 905.45 | -1.62% | 717,400 |
| May 23, 2025 | 935.00 | 940.00 | 915.00 | 925.00 | 920.38 | -0.54% | 369,600 |