PT Indomobil Sukses Internasional Tbk (IDX:IMAS)
Indonesia · Delayed Price · Currency is IDR 1,360.00
-25.00 (-1.81%)
At close: Dec 5, 2025
IDX:IMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,385.00 | 1,435.00 | 1,350.00 | 1,360.00 | 1,360.00 | -1.81% | 1,995,700 |
| Dec 4, 2025 | 1,370.00 | 1,435.00 | 1,330.00 | 1,385.00 | 1,385.00 | - | 5,467,900 |
| Dec 3, 2025 | 1,420.00 | 1,465.00 | 1,300.00 | 1,385.00 | 1,385.00 | 2.21% | 31,819,900 |
| Dec 2, 2025 | 1,140.00 | 1,415.00 | 1,140.00 | 1,355.00 | 1,355.00 | 18.86% | 24,272,200 |
| Dec 1, 2025 | 1,150.00 | 1,165.00 | 1,130.00 | 1,140.00 | 1,140.00 | - | 1,190,900 |
| Nov 28, 2025 | 1,145.00 | 1,175.00 | 1,135.00 | 1,140.00 | 1,140.00 | 0.44% | 1,207,800 |
| Nov 27, 2025 | 1,160.00 | 1,165.00 | 1,130.00 | 1,135.00 | 1,135.00 | -2.16% | 708,600 |
| Nov 26, 2025 | 1,170.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,160.00 | -0.85% | 288,900 |
| Nov 25, 2025 | 1,165.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,170.00 | 0.86% | 755,700 |
| Nov 24, 2025 | 1,175.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,160.00 | -0.43% | 352,400 |
| Nov 21, 2025 | 1,175.00 | 1,180.00 | 1,165.00 | 1,165.00 | 1,165.00 | - | 313,400 |
| Nov 20, 2025 | 1,185.00 | 1,185.00 | 1,165.00 | 1,165.00 | 1,165.00 | - | 1,260,300 |
| Nov 19, 2025 | 1,160.00 | 1,220.00 | 1,160.00 | 1,165.00 | 1,165.00 | 1.30% | 1,115,300 |
| Nov 18, 2025 | 1,160.00 | 1,165.00 | 1,140.00 | 1,150.00 | 1,150.00 | 0.44% | 289,300 |
| Nov 17, 2025 | 1,155.00 | 1,235.00 | 1,145.00 | 1,145.00 | 1,145.00 | - | 2,190,800 |
| Nov 14, 2025 | 1,140.00 | 1,155.00 | 1,130.00 | 1,145.00 | 1,145.00 | -0.43% | 105,700 |
| Nov 13, 2025 | 1,170.00 | 1,170.00 | 1,130.00 | 1,150.00 | 1,150.00 | -0.86% | 161,400 |
| Nov 12, 2025 | 1,160.00 | 1,175.00 | 1,150.00 | 1,160.00 | 1,160.00 | - | 95,900 |
| Nov 11, 2025 | 1,160.00 | 1,175.00 | 1,130.00 | 1,160.00 | 1,160.00 | 1.75% | 749,400 |
| Nov 10, 2025 | 1,160.00 | 1,190.00 | 1,120.00 | 1,140.00 | 1,140.00 | -1.30% | 1,486,700 |
| Nov 7, 2025 | 1,145.00 | 1,165.00 | 1,120.00 | 1,155.00 | 1,155.00 | 0.87% | 338,900 |
| Nov 6, 2025 | 1,155.00 | 1,160.00 | 1,140.00 | 1,145.00 | 1,145.00 | -0.87% | 378,200 |
| Nov 5, 2025 | 1,165.00 | 1,165.00 | 1,135.00 | 1,155.00 | 1,155.00 | -0.86% | 300,300 |
| Nov 4, 2025 | 1,180.00 | 1,185.00 | 1,155.00 | 1,165.00 | 1,165.00 | - | 409,800 |
| Nov 3, 2025 | 1,155.00 | 1,205.00 | 1,155.00 | 1,165.00 | 1,165.00 | 1.30% | 1,001,500 |
| Oct 31, 2025 | 1,160.00 | 1,185.00 | 1,135.00 | 1,150.00 | 1,150.00 | -0.86% | 483,100 |
| Oct 30, 2025 | 1,165.00 | 1,225.00 | 1,140.00 | 1,160.00 | 1,160.00 | 3.57% | 3,396,200 |
| Oct 29, 2025 | 1,115.00 | 1,125.00 | 1,100.00 | 1,120.00 | 1,120.00 | 1.82% | 87,000 |
| Oct 28, 2025 | 1,150.00 | 1,150.00 | 1,090.00 | 1,100.00 | 1,100.00 | -0.90% | 116,000 |
| Oct 27, 2025 | 1,150.00 | 1,150.00 | 1,095.00 | 1,110.00 | 1,110.00 | -1.77% | 230,200 |
| Oct 24, 2025 | 1,155.00 | 1,155.00 | 1,125.00 | 1,130.00 | 1,130.00 | -2.16% | 448,500 |
| Oct 23, 2025 | 1,160.00 | 1,175.00 | 1,120.00 | 1,155.00 | 1,155.00 | 0.87% | 523,400 |
| Oct 22, 2025 | 1,140.00 | 1,210.00 | 1,130.00 | 1,145.00 | 1,145.00 | 1.33% | 921,000 |
| Oct 21, 2025 | 1,095.00 | 1,150.00 | 1,095.00 | 1,130.00 | 1,130.00 | 3.20% | 416,800 |
| Oct 20, 2025 | 1,090.00 | 1,115.00 | 1,060.00 | 1,095.00 | 1,095.00 | 0.46% | 440,700 |
| Oct 17, 2025 | 1,120.00 | 1,125.00 | 1,060.00 | 1,090.00 | 1,090.00 | -2.68% | 150,800 |
| Oct 16, 2025 | 1,125.00 | 1,165.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.44% | 117,500 |
| Oct 15, 2025 | 1,145.00 | 1,145.00 | 1,115.00 | 1,125.00 | 1,125.00 | -1.75% | 300,500 |
| Oct 14, 2025 | 1,175.00 | 1,180.00 | 1,125.00 | 1,145.00 | 1,145.00 | -0.43% | 673,400 |
| Oct 13, 2025 | 1,175.00 | 1,200.00 | 1,135.00 | 1,150.00 | 1,150.00 | -2.54% | 342,000 |
| Oct 10, 2025 | 1,175.00 | 1,200.00 | 1,165.00 | 1,180.00 | 1,180.00 | -1.67% | 240,300 |
| Oct 9, 2025 | 1,175.00 | 1,305.00 | 1,175.00 | 1,200.00 | 1,200.00 | 2.13% | 885,100 |
| Oct 8, 2025 | 1,175.00 | 1,235.00 | 1,120.00 | 1,175.00 | 1,175.00 | -0.42% | 674,400 |
| Oct 7, 2025 | 1,185.00 | 1,200.00 | 1,150.00 | 1,180.00 | 1,180.00 | -0.42% | 565,900 |
| Oct 6, 2025 | 1,230.00 | 1,230.00 | 1,170.00 | 1,185.00 | 1,185.00 | -3.27% | 838,700 |
| Oct 3, 2025 | 1,245.00 | 1,245.00 | 1,220.00 | 1,225.00 | 1,225.00 | -0.81% | 458,900 |
| Oct 2, 2025 | 1,250.00 | 1,260.00 | 1,220.00 | 1,235.00 | 1,235.00 | -1.20% | 676,200 |
| Oct 1, 2025 | 1,265.00 | 1,285.00 | 1,235.00 | 1,250.00 | 1,250.00 | -1.19% | 1,295,800 |
| Sep 30, 2025 | 1,210.00 | 1,345.00 | 1,210.00 | 1,265.00 | 1,265.00 | 4.98% | 3,619,800 |
| Sep 29, 2025 | 1,210.00 | 1,230.00 | 1,125.00 | 1,205.00 | 1,205.00 | - | 1,698,600 |