PT Indomobil Multi Jasa Tbk (IDX:IMJS)
Indonesia · Delayed Price · Currency is IDR 136.00
-6.00 (-4.23%)
Oct 30, 2026, 4:00 PM WIB
IDX:IMJS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 144.00 | 147.00 | 133.00 | 136.00 | 136.00 | -4.23% | 5,002,600 |
| Oct 29, 2026 | 151.00 | 151.00 | 141.00 | 142.00 | 142.00 | -5.96% | 745,800 |
| Oct 28, 2026 | 148.00 | 154.00 | 145.00 | 151.00 | 151.00 | 0.67% | 4,149,800 |
| Oct 27, 2026 | 151.00 | 155.00 | 145.00 | 150.00 | 150.00 | -0.66% | 477,700 |
| Oct 26, 2026 | 154.00 | 157.00 | 149.00 | 151.00 | 151.00 | -1.95% | 770,300 |
| Oct 23, 2026 | 145.00 | 158.00 | 142.00 | 154.00 | 154.00 | 6.21% | 1,197,500 |
| Oct 22, 2026 | 140.00 | 147.00 | 135.00 | 145.00 | 145.00 | 4.32% | 1,508,700 |
| Oct 21, 2026 | 142.00 | 146.00 | 133.00 | 139.00 | 139.00 | -1.42% | 1,839,400 |
| Oct 20, 2026 | 125.00 | 141.00 | 125.00 | 141.00 | 141.00 | 5.22% | 2,164,600 |
| Oct 19, 2026 | 140.00 | 140.00 | 133.00 | 134.00 | 134.00 | -5.63% | 2,424,300 |
| Oct 16, 2026 | 142.00 | 170.00 | 142.00 | 142.00 | 142.00 | -14.46% | 7,583,900 |
| Oct 15, 2026 | 170.00 | 170.00 | 165.00 | 166.00 | 166.00 | -1.19% | 2,176,900 |
| Oct 14, 2026 | 168.00 | 171.00 | 168.00 | 168.00 | 168.00 | - | 2,198,000 |
| Oct 13, 2026 | 169.00 | 169.00 | 164.00 | 168.00 | 168.00 | -0.59% | 1,775,300 |
| Oct 12, 2026 | 172.00 | 173.00 | 167.00 | 169.00 | 169.00 | -1.74% | 1,318,800 |
| Oct 9, 2026 | 167.00 | 173.00 | 167.00 | 172.00 | 172.00 | 2.99% | 1,025,100 |
| Oct 8, 2026 | 171.00 | 174.00 | 167.00 | 167.00 | 167.00 | -1.76% | 889,600 |
| Oct 7, 2026 | 175.00 | 175.00 | 169.00 | 170.00 | 170.00 | -0.58% | 940,100 |
| Oct 6, 2026 | 167.00 | 174.00 | 167.00 | 171.00 | 171.00 | 3.01% | 1,826,800 |
| Oct 5, 2026 | 161.00 | 168.00 | 161.00 | 166.00 | 166.00 | 3.11% | 1,609,200 |
| Oct 2, 2026 | 162.00 | 165.00 | 161.00 | 161.00 | 161.00 | -0.62% | 948,600 |
| Oct 1, 2026 | 169.00 | 169.00 | 159.00 | 162.00 | 162.00 | -4.14% | 2,157,700 |
| Sep 30, 2026 | 168.00 | 176.00 | 168.00 | 169.00 | 169.00 | 0.60% | 1,465,100 |
| Sep 29, 2026 | 168.00 | 169.00 | 161.00 | 168.00 | 168.00 | - | 1,591,900 |
| Sep 28, 2026 | 176.00 | 178.00 | 168.00 | 168.00 | 168.00 | -4.00% | 1,731,800 |
| Sep 25, 2026 | 181.00 | 182.00 | 175.00 | 175.00 | 175.00 | -3.31% | 1,966,100 |
| Sep 24, 2026 | 188.00 | 188.00 | 177.00 | 181.00 | 181.00 | -2.69% | 7,126,800 |
| Sep 23, 2026 | 183.00 | 187.00 | 183.00 | 186.00 | 186.00 | 1.64% | 1,390,800 |
| Sep 22, 2026 | 187.00 | 190.00 | 181.00 | 183.00 | 183.00 | -2.66% | 3,401,200 |
| Sep 21, 2026 | 189.00 | 191.00 | 184.00 | 188.00 | 188.00 | -0.53% | 1,985,600 |
| Sep 18, 2026 | 188.00 | 189.00 | 179.00 | 189.00 | 189.00 | 0.53% | 1,760,900 |
| Sep 17, 2026 | 183.00 | 190.00 | 183.00 | 188.00 | 188.00 | 1.62% | 1,652,100 |
| Sep 16, 2026 | 189.00 | 190.00 | 185.00 | 185.00 | 185.00 | -1.60% | 2,336,100 |
| Sep 15, 2026 | 186.00 | 192.00 | 180.00 | 188.00 | 188.00 | 1.08% | 4,126,900 |
| Sep 14, 2026 | 183.00 | 187.00 | 178.00 | 186.00 | 186.00 | 1.64% | 2,976,500 |
| Sep 11, 2026 | 188.00 | 190.00 | 178.00 | 183.00 | 183.00 | -1.61% | 2,924,500 |
| Sep 10, 2026 | 189.00 | 191.00 | 186.00 | 186.00 | 186.00 | -1.59% | 4,718,900 |
| Sep 9, 2026 | 195.00 | 195.00 | 188.00 | 189.00 | 189.00 | -2.58% | 3,792,600 |
| Sep 8, 2026 | 190.00 | 194.00 | 188.00 | 194.00 | 194.00 | 3.19% | 5,038,400 |
| Sep 7, 2026 | 187.00 | 189.00 | 183.00 | 188.00 | 188.00 | - | 6,037,200 |
| Sep 4, 2026 | 198.00 | 200.00 | 187.00 | 188.00 | 188.00 | -5.05% | 17,688,000 |
| Sep 3, 2026 | 200.00 | 212.00 | 192.00 | 198.00 | 198.00 | 17.16% | 108,370,200 |
| Sep 2, 2026 | 171.00 | 171.00 | 166.00 | 169.00 | 169.00 | -0.59% | 2,387,600 |
| Sep 1, 2026 | 169.00 | 172.00 | 165.00 | 170.00 | 170.00 | 1.19% | 6,115,400 |
| Aug 31, 2026 | 173.00 | 173.00 | 168.00 | 168.00 | 168.00 | -0.59% | 1,217,900 |
| Aug 28, 2026 | 173.00 | 175.00 | 169.00 | 169.00 | 169.00 | -2.31% | 1,720,200 |
| Aug 27, 2026 | 164.00 | 173.00 | 164.00 | 173.00 | 173.00 | 5.49% | 4,902,900 |
| Aug 26, 2026 | 173.00 | 174.00 | 164.00 | 164.00 | 164.00 | -5.20% | 4,166,400 |
| Aug 24, 2026 | 173.00 | 178.00 | 173.00 | 173.00 | 173.00 | 0.58% | 4,433,300 |
| Aug 21, 2026 | 172.00 | 175.00 | 171.00 | 172.00 | 172.00 | 0.58% | 9,658,100 |