PT Indomobil Multi Jasa Tbk (IDX:IMJS)
Indonesia · Delayed Price · Currency is IDR 183.00
-5.00 (-2.66%)
Sep 22, 2026, 4:02 PM WIB
IDX:IMJS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 187.00 | 190.00 | 181.00 | 182.00 | - | -3.19% | 3,243,300 |
| 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 |
| Aug 20, 2026 | 168.00 | 172.00 | 166.00 | 171.00 | 171.00 | 2.40% | 6,712,700 |
| Aug 19, 2026 | 163.00 | 167.00 | 161.00 | 167.00 | 167.00 | 2.45% | 2,970,100 |
| Aug 18, 2026 | 161.00 | 163.00 | 159.00 | 163.00 | 163.00 | 1.88% | 2,332,700 |
| Aug 14, 2026 | 158.00 | 162.00 | 157.00 | 160.00 | 160.00 | 1.27% | 1,694,300 |
| Aug 13, 2026 | 162.00 | 164.00 | 156.00 | 158.00 | 158.00 | -2.47% | 2,935,200 |
| 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 |