PT Indomobil Multi Jasa Tbk (IDX:IMJS)
Indonesia · Delayed Price · Currency is IDR 232.00
+2.00 (0.87%)
Oct 31, 2025, 11:27 AM WIB
IDX:IMJS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 240.00 | 242.00 | 230.00 | 230.00 | 230.00 | -1.71% | 14,621,200 |
| Oct 29, 2025 | 230.00 | 236.00 | 228.00 | 234.00 | 234.00 | 1.74% | 5,893,600 |
| Oct 28, 2025 | 234.00 | 236.00 | 222.00 | 230.00 | 230.00 | -1.71% | 10,859,200 |
| Oct 27, 2025 | 246.00 | 248.00 | 232.00 | 234.00 | 234.00 | -4.10% | 16,801,100 |
| Oct 24, 2025 | 250.00 | 254.00 | 242.00 | 244.00 | 244.00 | -0.81% | 10,479,900 |
| Oct 23, 2025 | 258.00 | 258.00 | 244.00 | 246.00 | 246.00 | -3.15% | 15,211,400 |
| Oct 22, 2025 | 250.00 | 264.00 | 250.00 | 254.00 | 254.00 | 1.60% | 35,516,400 |
| Oct 21, 2025 | 242.00 | 256.00 | 238.00 | 250.00 | 250.00 | 5.04% | 27,492,700 |
| Oct 20, 2025 | 236.00 | 238.00 | 232.00 | 238.00 | 238.00 | 2.59% | 3,168,900 |
| Oct 17, 2025 | 242.00 | 242.00 | 230.00 | 232.00 | 232.00 | -4.13% | 8,709,300 |
| Oct 16, 2025 | 240.00 | 244.00 | 240.00 | 242.00 | 242.00 | 0.83% | 4,225,400 |
| Oct 15, 2025 | 244.00 | 250.00 | 240.00 | 240.00 | 240.00 | -0.83% | 10,059,900 |
| Oct 14, 2025 | 248.00 | 248.00 | 240.00 | 242.00 | 242.00 | -1.63% | 11,559,800 |
| Oct 13, 2025 | 244.00 | 256.00 | 240.00 | 246.00 | 246.00 | 0.82% | 18,938,300 |
| Oct 10, 2025 | 252.00 | 252.00 | 242.00 | 244.00 | 244.00 | -0.81% | 9,390,900 |
| Oct 9, 2025 | 246.00 | 250.00 | 242.00 | 246.00 | 246.00 | 1.65% | 6,305,900 |
| Oct 8, 2025 | 244.00 | 250.00 | 240.00 | 242.00 | 242.00 | -1.63% | 8,837,000 |
| Oct 7, 2025 | 242.00 | 252.00 | 242.00 | 246.00 | 246.00 | 0.82% | 10,260,100 |
| Oct 6, 2025 | 252.00 | 254.00 | 242.00 | 244.00 | 244.00 | -3.17% | 9,517,300 |
| Oct 3, 2025 | 254.00 | 262.00 | 252.00 | 252.00 | 252.00 | 0.80% | 20,088,300 |
| Oct 2, 2025 | 242.00 | 256.00 | 242.00 | 250.00 | 250.00 | 4.17% | 15,226,300 |
| Oct 1, 2025 | 248.00 | 248.00 | 240.00 | 240.00 | 240.00 | -1.64% | 10,800,200 |
| Sep 30, 2025 | 246.00 | 260.00 | 242.00 | 244.00 | 244.00 | 0.83% | 28,236,500 |
| Sep 29, 2025 | 240.00 | 252.00 | 240.00 | 242.00 | 242.00 | 1.68% | 20,028,200 |
| Sep 26, 2025 | 236.00 | 250.00 | 236.00 | 238.00 | 238.00 | 0.85% | 13,611,100 |
| Sep 25, 2025 | 236.00 | 240.00 | 232.00 | 236.00 | 236.00 | - | 7,662,500 |
| Sep 24, 2025 | 246.00 | 248.00 | 234.00 | 236.00 | 236.00 | -3.28% | 13,139,500 |
| Sep 23, 2025 | 242.00 | 246.00 | 236.00 | 244.00 | 244.00 | 0.83% | 8,673,900 |
| Sep 22, 2025 | 240.00 | 246.00 | 234.00 | 242.00 | 242.00 | 0.83% | 8,673,900 |
| Sep 19, 2025 | 248.00 | 248.00 | 238.00 | 240.00 | 240.00 | -3.23% | 10,103,800 |
| Sep 18, 2025 | 252.00 | 258.00 | 242.00 | 248.00 | 248.00 | -0.80% | 20,045,000 |
| Sep 17, 2025 | 268.00 | 268.00 | 240.00 | 250.00 | 250.00 | -6.72% | 35,170,300 |
| Sep 16, 2025 | 242.00 | 288.00 | 242.00 | 268.00 | 268.00 | 10.74% | 156,333,600 |
| Sep 15, 2025 | 250.00 | 254.00 | 242.00 | 242.00 | 242.00 | -2.42% | 10,706,300 |
| Sep 12, 2025 | 238.00 | 252.00 | 234.00 | 248.00 | 248.00 | 4.20% | 17,309,200 |
| Sep 11, 2025 | 230.00 | 240.00 | 228.00 | 238.00 | 238.00 | 3.48% | 7,936,600 |
| Sep 10, 2025 | 230.00 | 234.00 | 228.00 | 230.00 | 230.00 | - | 7,800,500 |
| Sep 9, 2025 | 236.00 | 240.00 | 224.00 | 230.00 | 230.00 | -2.54% | 10,866,500 |
| Sep 8, 2025 | 244.00 | 246.00 | 234.00 | 236.00 | 236.00 | -0.84% | 10,790,200 |
| Sep 4, 2025 | 250.00 | 250.00 | 238.00 | 238.00 | 238.00 | -4.80% | 8,872,500 |
| Sep 3, 2025 | 256.00 | 258.00 | 244.00 | 250.00 | 250.00 | -0.79% | 12,924,400 |
| Sep 2, 2025 | 248.00 | 254.00 | 242.00 | 252.00 | 252.00 | 5.88% | 20,239,300 |
| Sep 1, 2025 | 228.00 | 244.00 | 218.00 | 238.00 | 238.00 | -1.65% | 24,491,100 |
| Aug 29, 2025 | 258.00 | 266.00 | 230.00 | 242.00 | 242.00 | -6.92% | 62,629,900 |
| Aug 28, 2025 | 262.00 | 266.00 | 248.00 | 260.00 | 260.00 | 0.78% | 10,022,300 |
| 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 |