PT Indomobil Multi Jasa Tbk (IDX:IMJS)
Indonesia · Delayed Price · Currency is IDR 176.00
-1.00 (-0.57%)
Apr 15, 2026, 4:13 PM WIB
IDX:IMJS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 176.00 | 179.00 | 173.00 | 179.00 | - | 1.70% | 6,348,300 |
| Apr 14, 2026 | 163.00 | 181.00 | 162.00 | 176.00 | 176.00 | 8.64% | 22,778,100 |
| Apr 13, 2026 | 161.00 | 163.00 | 159.00 | 162.00 | 162.00 | - | 4,023,900 |
| Apr 10, 2026 | 161.00 | 162.00 | 159.00 | 162.00 | 162.00 | 0.62% | 3,493,600 |
| Apr 9, 2026 | 162.00 | 162.00 | 160.00 | 161.00 | 161.00 | - | 1,896,700 |
| Apr 8, 2026 | 161.00 | 164.00 | 159.00 | 161.00 | 161.00 | 1.90% | 3,885,300 |
| Apr 7, 2026 | 160.00 | 161.00 | 158.00 | 158.00 | 158.00 | -2.47% | 1,564,500 |
| Apr 6, 2026 | 162.00 | 162.00 | 157.00 | 162.00 | 162.00 | - | 1,248,300 |
| Apr 2, 2026 | 162.00 | 166.00 | 161.00 | 162.00 | 162.00 | - | 1,824,600 |
| Apr 1, 2026 | 160.00 | 164.00 | 160.00 | 162.00 | 162.00 | 1.89% | 2,572,200 |
| Mar 31, 2026 | 167.00 | 167.00 | 154.00 | 159.00 | 159.00 | -3.64% | 16,661,500 |
| Mar 30, 2026 | 163.00 | 165.00 | 161.00 | 165.00 | 165.00 | 0.61% | 1,797,400 |
| Mar 27, 2026 | 163.00 | 167.00 | 163.00 | 164.00 | 164.00 | - | 1,052,900 |
| Mar 26, 2026 | 165.00 | 167.00 | 163.00 | 164.00 | 164.00 | -1.20% | 3,826,000 |
| Mar 25, 2026 | 157.00 | 168.00 | 157.00 | 166.00 | 166.00 | 3.75% | 2,627,600 |
| Mar 17, 2026 | 160.00 | 164.00 | 159.00 | 160.00 | 160.00 | - | 2,252,300 |
| Mar 16, 2026 | 165.00 | 165.00 | 156.00 | 160.00 | 160.00 | -1.23% | 2,795,300 |
| Mar 13, 2026 | 162.00 | 167.00 | 159.00 | 162.00 | 162.00 | -0.61% | 2,439,300 |
| Mar 12, 2026 | 169.00 | 169.00 | 162.00 | 163.00 | 163.00 | -1.21% | 1,929,400 |
| Mar 11, 2026 | 157.00 | 169.00 | 157.00 | 165.00 | 165.00 | 2.48% | 4,155,900 |
| Mar 10, 2026 | 162.00 | 168.00 | 159.00 | 161.00 | 161.00 | 0.63% | 3,948,400 |
| Mar 9, 2026 | 151.00 | 165.00 | 151.00 | 160.00 | 160.00 | -6.98% | 6,431,500 |
| Mar 6, 2026 | 178.00 | 178.00 | 170.00 | 172.00 | 172.00 | -3.37% | 7,389,900 |
| Mar 5, 2026 | 180.00 | 182.00 | 177.00 | 178.00 | 178.00 | 1.71% | 6,549,700 |
| Mar 4, 2026 | 185.00 | 186.00 | 169.00 | 175.00 | 175.00 | -4.37% | 22,981,400 |
| Mar 3, 2026 | 185.00 | 190.00 | 183.00 | 183.00 | 183.00 | -0.54% | 4,283,400 |
| Mar 2, 2026 | 180.00 | 191.00 | 178.00 | 184.00 | 184.00 | -4.17% | 15,911,500 |
| Feb 27, 2026 | 196.00 | 196.00 | 191.00 | 192.00 | 192.00 | -2.54% | 7,404,600 |
| Feb 26, 2026 | 202.00 | 206.00 | 193.00 | 197.00 | 197.00 | -1.01% | 7,847,900 |
| Feb 25, 2026 | 200.00 | 202.00 | 198.00 | 199.00 | 199.00 | -0.50% | 6,097,000 |
| Feb 24, 2026 | 204.00 | 206.00 | 199.00 | 200.00 | 200.00 | -1.96% | 5,376,900 |
| Feb 23, 2026 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | - | 3,999,800 |
| Feb 20, 2026 | 210.00 | 210.00 | 199.00 | 204.00 | 204.00 | -1.92% | 8,358,800 |
| Feb 19, 2026 | 214.00 | 216.00 | 204.00 | 208.00 | 208.00 | -0.95% | 12,301,600 |
| Feb 18, 2026 | 206.00 | 212.00 | 204.00 | 210.00 | 210.00 | 1.94% | 7,383,200 |
| Feb 13, 2026 | 212.00 | 212.00 | 206.00 | 206.00 | 206.00 | -1.90% | 10,013,100 |
| Feb 12, 2026 | 206.00 | 222.00 | 206.00 | 210.00 | 210.00 | 2.94% | 35,715,000 |
| Feb 11, 2026 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | - | 7,181,300 |
| Feb 10, 2026 | 196.00 | 204.00 | 196.00 | 204.00 | 204.00 | 4.08% | 9,782,600 |
| Feb 9, 2026 | 190.00 | 200.00 | 185.00 | 196.00 | 196.00 | 3.16% | 7,256,300 |
| Feb 6, 2026 | 198.00 | 198.00 | 188.00 | 190.00 | 190.00 | -4.52% | 12,256,400 |
| Feb 5, 2026 | 200.00 | 206.00 | 198.00 | 199.00 | 199.00 | -0.50% | 6,637,700 |
| Feb 4, 2026 | 202.00 | 206.00 | 198.00 | 200.00 | 200.00 | -0.99% | 8,883,300 |
| Feb 3, 2026 | 188.00 | 202.00 | 183.00 | 202.00 | 202.00 | 9.78% | 12,594,800 |
| Feb 2, 2026 | 200.00 | 204.00 | 178.00 | 184.00 | 184.00 | -8.00% | 16,137,500 |
| Jan 30, 2026 | 208.00 | 214.00 | 190.00 | 200.00 | 200.00 | -3.85% | 14,839,800 |
| Jan 29, 2026 | 206.00 | 210.00 | 177.00 | 208.00 | 208.00 | - | 30,911,900 |
| Jan 28, 2026 | 224.00 | 228.00 | 202.00 | 208.00 | 208.00 | -10.34% | 36,292,700 |
| Jan 27, 2026 | 224.00 | 234.00 | 222.00 | 232.00 | 232.00 | 1.75% | 16,929,400 |
| Jan 26, 2026 | 244.00 | 248.00 | 228.00 | 228.00 | 228.00 | -6.56% | 32,649,600 |