PT Indomobil Multi Jasa Tbk (IDX:IMJS)
Indonesia · Delayed Price · Currency is IDR 246.00
-14.00 (-5.38%)
Aug 29, 2025, 9:49 AM WIB
IDX:IMJS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 262.00 | 266.00 | 248.00 | 260.00 | 260.00 | 0.78% | 8,218,400 |
| Aug 27, 2025 | 250.00 | 272.00 | 246.00 | 258.00 | 258.00 | 4.03% | 22,747,200 |
| Aug 26, 2025 | 258.00 | 258.00 | 240.00 | 248.00 | 248.00 | -3.88% | 21,024,000 |
| Aug 25, 2025 | 266.00 | 266.00 | 254.00 | 258.00 | 258.00 | -1.53% | 13,147,600 |
| Aug 22, 2025 | 258.00 | 266.00 | 258.00 | 262.00 | 262.00 | 1.55% | 10,589,900 |
| Aug 21, 2025 | 266.00 | 266.00 | 254.00 | 258.00 | 258.00 | -3.01% | 23,449,200 |
| Aug 20, 2025 | 310.00 | 312.00 | 264.00 | 266.00 | 266.00 | -14.19% | 133,014,100 |
| Aug 19, 2025 | 300.00 | 310.00 | 278.00 | 310.00 | 310.00 | 5.44% | 33,613,500 |
| Aug 15, 2025 | 272.00 | 308.00 | 272.00 | 294.00 | 294.00 | 8.89% | 64,314,900 |
| Aug 14, 2025 | 268.00 | 272.00 | 262.00 | 270.00 | 270.00 | 1.50% | 8,733,600 |
| Aug 13, 2025 | 268.00 | 274.00 | 262.00 | 266.00 | 266.00 | - | 11,771,100 |
| Aug 12, 2025 | 268.00 | 278.00 | 262.00 | 266.00 | 266.00 | -0.75% | 22,184,100 |
| Aug 11, 2025 | 258.00 | 270.00 | 258.00 | 268.00 | 268.00 | 6.35% | 41,782,300 |
| Aug 8, 2025 | 250.00 | 262.00 | 244.00 | 252.00 | 252.00 | - | 32,709,400 |
| Aug 7, 2025 | 240.00 | 272.00 | 234.00 | 252.00 | 252.00 | 5.00% | 59,164,400 |
| Aug 6, 2025 | 240.00 | 242.00 | 228.00 | 240.00 | 240.00 | 2.56% | 19,314,600 |
| Aug 5, 2025 | 230.00 | 240.00 | 224.00 | 234.00 | 234.00 | 1.74% | 13,556,600 |
| Aug 4, 2025 | 236.00 | 244.00 | 224.00 | 230.00 | 230.00 | -2.54% | 16,768,400 |
| Aug 1, 2025 | 242.00 | 246.00 | 234.00 | 236.00 | 236.00 | -0.84% | 12,796,000 |
| Jul 31, 2025 | 252.00 | 254.00 | 236.00 | 238.00 | 238.00 | -4.03% | 20,852,800 |
| Jul 30, 2025 | 244.00 | 250.00 | 234.00 | 248.00 | 248.00 | 2.48% | 37,941,700 |
| Jul 29, 2025 | 254.00 | 256.00 | 238.00 | 242.00 | 242.00 | -4.72% | 29,019,300 |
| Jul 28, 2025 | 230.00 | 262.00 | 224.00 | 254.00 | 254.00 | 11.40% | 101,267,800 |
| Jul 25, 2025 | 224.00 | 236.00 | 218.00 | 228.00 | 228.00 | -2.56% | 30,858,300 |
| Jul 24, 2025 | 290.00 | 298.00 | 226.00 | 234.00 | 234.00 | -7.14% | 248,736,200 |
| Jul 23, 2025 | 195.00 | 252.00 | 195.00 | 252.00 | 252.00 | 34.04% | 200,740,500 |
| Jul 22, 2025 | 190.00 | 197.00 | 185.00 | 188.00 | 188.00 | 1.08% | 7,798,500 |
| Jul 21, 2025 | 190.00 | 191.00 | 178.00 | 186.00 | 186.00 | -2.11% | 8,233,200 |
| Jul 18, 2025 | 190.00 | 191.00 | 189.00 | 190.00 | 190.00 | - | 1,572,100 |
| Jul 17, 2025 | 189.00 | 191.00 | 188.00 | 190.00 | 190.00 | 1.06% | 1,036,200 |
| Jul 16, 2025 | 190.00 | 191.00 | 186.00 | 188.00 | 188.00 | - | 1,455,100 |
| Jul 15, 2025 | 189.00 | 190.00 | 185.00 | 188.00 | 188.00 | - | 726,000 |
| Jul 14, 2025 | 191.00 | 192.00 | 188.00 | 188.00 | 188.00 | -1.57% | 2,466,300 |
| Jul 11, 2025 | 194.00 | 194.00 | 190.00 | 191.00 | 191.00 | -1.55% | 2,902,800 |
| Jul 10, 2025 | 190.00 | 195.00 | 190.00 | 194.00 | 194.00 | 2.11% | 1,854,900 |
| Jul 9, 2025 | 196.00 | 196.00 | 188.00 | 190.00 | 190.00 | 0.53% | 2,050,400 |
| Jul 8, 2025 | 190.00 | 194.00 | 188.00 | 189.00 | 189.00 | - | 3,082,200 |
| Jul 7, 2025 | 189.00 | 191.00 | 188.00 | 189.00 | 189.00 | - | 552,200 |
| Jul 4, 2025 | 190.00 | 193.00 | 188.00 | 189.00 | 189.00 | - | 456,100 |
| Jul 3, 2025 | 190.00 | 197.00 | 187.00 | 189.00 | 189.00 | 1.07% | 5,917,900 |
| Jul 2, 2025 | 187.00 | 189.00 | 185.00 | 187.00 | 187.00 | - | 713,200 |
| Jul 1, 2025 | 188.00 | 190.00 | 185.00 | 187.00 | 187.00 | -0.53% | 3,005,100 |
| Jun 30, 2025 | 190.00 | 191.00 | 186.00 | 188.00 | 188.00 | - | 1,600,700 |
| Jun 26, 2025 | 190.00 | 190.00 | 187.00 | 188.00 | 188.00 | -1.05% | 1,335,000 |
| Jun 25, 2025 | 190.00 | 194.00 | 188.00 | 190.00 | 190.00 | - | 565,200 |
| Jun 24, 2025 | 187.00 | 192.00 | 182.00 | 190.00 | 190.00 | 1.60% | 2,122,300 |
| Jun 23, 2025 | 190.00 | 190.00 | 180.00 | 187.00 | 187.00 | -1.58% | 4,132,900 |
| Jun 20, 2025 | 191.00 | 195.00 | 188.00 | 190.00 | 190.00 | -0.52% | 2,337,600 |
| Jun 19, 2025 | 197.00 | 199.00 | 189.00 | 191.00 | 191.00 | -3.05% | 3,827,100 |
| Jun 18, 2025 | 196.00 | 202.00 | 196.00 | 197.00 | 197.00 | 0.51% | 2,784,300 |