PT Indomobil Multi Jasa Tbk (IDX:IMJS)
Indonesia · Delayed Price · Currency is IDR 162.00
+2.00 (1.25%)
Aug 12, 2026, 4:07 PM WIB
IDX:IMJS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 159.00 | 163.00 | 157.00 | 162.00 | 162.00 | 1.25% | 4,745,300 |
| Aug 11, 2026 | 164.00 | 165.00 | 160.00 | 160.00 | 160.00 | -1.84% | 2,314,200 |
| Aug 10, 2026 | 162.00 | 166.00 | 162.00 | 163.00 | 163.00 | 0.62% | 1,792,700 |
| Aug 7, 2026 | 161.00 | 166.00 | 159.00 | 162.00 | 162.00 | - | 2,025,600 |
| Aug 6, 2026 | 168.00 | 169.00 | 162.00 | 162.00 | 162.00 | -1.82% | 3,927,200 |
| Aug 5, 2026 | 170.00 | 171.00 | 165.00 | 165.00 | 165.00 | -2.37% | 3,270,700 |
| Aug 4, 2026 | 163.00 | 172.00 | 160.00 | 169.00 | 169.00 | 4.32% | 6,476,800 |
| Aug 3, 2026 | 159.00 | 168.00 | 158.00 | 162.00 | 162.00 | 2.53% | 11,008,500 |
| Jul 31, 2026 | 158.00 | 162.00 | 153.00 | 158.00 | 158.00 | 3.27% | 17,336,700 |
| Jul 30, 2026 | 147.00 | 154.00 | 146.00 | 153.00 | 153.00 | 4.08% | 1,335,500 |
| Jul 29, 2026 | 148.00 | 150.00 | 145.00 | 147.00 | 147.00 | -0.68% | 1,465,800 |
| Jul 28, 2026 | 146.00 | 149.00 | 145.00 | 148.00 | 148.00 | 1.37% | 1,226,100 |
| Jul 27, 2026 | 145.00 | 149.00 | 144.00 | 146.00 | 146.00 | -0.68% | 1,573,100 |
| Jul 24, 2026 | 149.00 | 150.00 | 143.00 | 147.00 | 147.00 | -2.65% | 2,323,400 |
| Jul 23, 2026 | 152.00 | 155.00 | 149.00 | 151.00 | 151.00 | 0.67% | 2,664,900 |
| Jul 22, 2026 | 156.00 | 156.00 | 148.00 | 150.00 | 150.00 | -2.60% | 2,704,700 |
| Jul 21, 2026 | 155.00 | 158.00 | 151.00 | 154.00 | 154.00 | -0.65% | 3,091,100 |
| Jul 20, 2026 | 155.00 | 158.00 | 154.00 | 155.00 | 155.00 | 1.97% | 2,116,900 |
| Jul 17, 2026 | 152.00 | 157.00 | 150.00 | 152.00 | 152.00 | 0.66% | 3,935,600 |
| Jul 16, 2026 | 146.00 | 157.00 | 145.00 | 151.00 | 151.00 | 3.42% | 9,623,500 |
| Jul 15, 2026 | 141.00 | 147.00 | 141.00 | 146.00 | 146.00 | 2.82% | 3,121,300 |
| Jul 14, 2026 | 139.00 | 146.00 | 139.00 | 142.00 | 142.00 | 2.90% | 3,036,200 |
| Jul 13, 2026 | 139.00 | 140.00 | 138.00 | 138.00 | 138.00 | -0.72% | 812,100 |
| Jul 10, 2026 | 138.00 | 142.00 | 138.00 | 139.00 | 139.00 | - | 1,017,800 |
| Jul 9, 2026 | 138.00 | 142.00 | 136.00 | 139.00 | 139.00 | 2.21% | 1,815,600 |
| Jul 8, 2026 | 139.00 | 139.00 | 135.00 | 136.00 | 136.00 | -1.91% | 967,100 |
| Jul 7, 2026 | 139.00 | 142.00 | 137.00 | 139.00 | 138.65 | - | 1,698,900 |
| Jul 6, 2026 | 140.00 | 140.00 | 138.00 | 139.00 | 138.65 | 0.72% | 512,600 |
| Jul 3, 2026 | 136.00 | 142.00 | 136.00 | 138.00 | 137.65 | 1.47% | 2,106,300 |
| Jul 2, 2026 | 131.00 | 138.00 | 131.00 | 136.00 | 135.66 | 3.82% | 1,831,500 |
| Jul 1, 2026 | 130.00 | 136.00 | 130.00 | 131.00 | 130.67 | -0.76% | 1,394,200 |
| Jun 30, 2026 | 135.00 | 136.00 | 130.00 | 132.00 | 131.67 | -2.22% | 1,303,300 |
| Jun 29, 2026 | 139.00 | 141.00 | 131.00 | 135.00 | 134.66 | -2.17% | 1,642,100 |
| Jun 26, 2026 | 141.00 | 141.00 | 136.00 | 138.00 | 137.65 | -2.13% | 1,691,900 |
| Jun 25, 2026 | 135.00 | 141.00 | 133.00 | 141.00 | 140.64 | 6.02% | 2,704,700 |
| Jun 24, 2026 | 141.00 | 145.00 | 132.00 | 133.00 | 132.67 | -4.32% | 4,509,600 |
| Jun 23, 2026 | 140.00 | 142.00 | 139.00 | 139.00 | 138.65 | -1.42% | 1,097,400 |
| Jun 22, 2026 | 144.00 | 144.00 | 139.00 | 141.00 | 140.64 | -1.40% | 1,081,500 |
| Jun 19, 2026 | 142.00 | 145.00 | 142.00 | 143.00 | 142.64 | 0.70% | 631,700 |
| Jun 18, 2026 | 143.00 | 144.00 | 137.00 | 142.00 | 141.64 | -0.70% | 1,522,000 |
| Jun 17, 2026 | 144.00 | 147.00 | 141.00 | 143.00 | 142.64 | - | 2,167,600 |
| Jun 15, 2026 | 141.00 | 148.00 | 140.00 | 143.00 | 142.64 | 2.14% | 7,267,900 |
| Jun 12, 2026 | 135.00 | 144.00 | 134.00 | 140.00 | 139.65 | 3.70% | 3,619,900 |
| Jun 11, 2026 | 136.00 | 137.00 | 131.00 | 135.00 | 134.66 | - | 2,604,300 |
| Jun 10, 2026 | 130.00 | 138.00 | 130.00 | 135.00 | 134.66 | 3.85% | 3,124,100 |
| Jun 9, 2026 | 120.00 | 134.00 | 120.00 | 130.00 | 129.67 | 8.33% | 4,311,800 |
| Jun 8, 2026 | 125.00 | 125.00 | 118.00 | 120.00 | 119.70 | -5.51% | 4,866,600 |
| Jun 5, 2026 | 136.00 | 136.00 | 125.00 | 127.00 | 126.68 | -5.93% | 10,220,000 |
| Jun 4, 2026 | 140.00 | 140.00 | 130.00 | 135.00 | 134.66 | -3.57% | 4,677,900 |
| Jun 3, 2026 | 155.00 | 155.00 | 136.00 | 140.00 | 139.65 | -9.09% | 15,017,400 |