PT Indomobil Multi Jasa Tbk (IDX:IMJS)
Indonesia · Delayed Price · Currency is IDR 140.00
-14.00 (-9.09%)
Jun 3, 2026, 4:04 PM WIB
IDX:IMJS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | - | 0.65% | 4,300 |
| Jun 2, 2026 | 153.00 | 157.00 | 153.00 | 154.00 | 154.00 | 0.65% | 1,572,500 |
| May 29, 2026 | 152.00 | 155.00 | 152.00 | 153.00 | 153.00 | 0.66% | 811,300 |
| May 26, 2026 | 156.00 | 159.00 | 152.00 | 152.00 | 152.00 | -2.56% | 2,927,000 |
| May 25, 2026 | 151.00 | 157.00 | 151.00 | 156.00 | 156.00 | 4.00% | 2,706,600 |
| May 22, 2026 | 149.00 | 154.00 | 141.00 | 150.00 | 150.00 | - | 9,461,100 |
| May 21, 2026 | 167.00 | 168.00 | 147.00 | 150.00 | 150.00 | -10.71% | 19,398,900 |
| May 20, 2026 | 167.00 | 178.00 | 165.00 | 168.00 | 168.00 | - | 7,334,600 |
| May 19, 2026 | 185.00 | 185.00 | 161.00 | 168.00 | 168.00 | -8.20% | 16,898,700 |
| May 18, 2026 | 184.00 | 185.00 | 173.00 | 183.00 | 183.00 | - | 6,290,700 |
| May 13, 2026 | 189.00 | 191.00 | 171.00 | 183.00 | 183.00 | -2.66% | 7,825,200 |
| May 12, 2026 | 190.00 | 196.00 | 187.00 | 188.00 | 188.00 | - | 8,003,900 |
| May 11, 2026 | 197.00 | 198.00 | 187.00 | 188.00 | 188.00 | -3.59% | 8,512,300 |
| May 8, 2026 | 202.00 | 202.00 | 193.00 | 195.00 | 195.00 | -2.50% | 10,430,500 |
| May 7, 2026 | 202.00 | 206.00 | 199.00 | 200.00 | 200.00 | 1.01% | 9,011,400 |
| May 6, 2026 | 204.00 | 206.00 | 198.00 | 198.00 | 198.00 | -0.50% | 6,127,900 |
| May 5, 2026 | 195.00 | 206.00 | 194.00 | 199.00 | 199.00 | 2.58% | 14,260,600 |
| May 4, 2026 | 194.00 | 199.00 | 193.00 | 194.00 | 194.00 | 0.52% | 4,106,400 |
| Apr 30, 2026 | 200.00 | 202.00 | 187.00 | 193.00 | 193.00 | -4.46% | 16,817,900 |
| Apr 29, 2026 | 185.00 | 218.00 | 185.00 | 202.00 | 202.00 | 6.88% | 68,697,800 |
| Apr 28, 2026 | 191.00 | 192.00 | 188.00 | 189.00 | 189.00 | -0.53% | 5,192,000 |
| Apr 27, 2026 | 185.00 | 208.00 | 183.00 | 190.00 | 190.00 | 2.15% | 50,930,600 |
| Apr 24, 2026 | 196.00 | 197.00 | 183.00 | 186.00 | 186.00 | -5.10% | 10,593,700 |
| Apr 23, 2026 | 208.00 | 208.00 | 196.00 | 196.00 | 196.00 | -5.77% | 13,702,900 |
| Apr 22, 2026 | 206.00 | 214.00 | 202.00 | 208.00 | 208.00 | 4.00% | 27,590,500 |
| Apr 21, 2026 | 199.00 | 206.00 | 197.00 | 200.00 | 200.00 | 0.50% | 9,163,700 |
| Apr 20, 2026 | 197.00 | 210.00 | 195.00 | 199.00 | 199.00 | -0.50% | 18,116,400 |
| Apr 17, 2026 | 228.00 | 228.00 | 200.00 | 200.00 | 200.00 | -11.50% | 84,854,700 |
| Apr 16, 2026 | 176.00 | 236.00 | 175.00 | 226.00 | 226.00 | 28.41% | 250,399,900 |
| Apr 15, 2026 | 176.00 | 180.00 | 173.00 | 176.00 | 176.00 | - | 9,031,700 |
| 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 |