PT Indomobil Multi Jasa Tbk (IDX:IMJS)
Indonesia · Delayed Price · Currency is IDR 140.00
+4.00 (2.94%)
Jul 3, 2026, 11:25 AM WIB
IDX:IMJS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 136.00 | 138.00 | 136.00 | 137.00 | - | 0.74% | 402,800 |
| Jul 2, 2026 | 131.00 | 138.00 | 131.00 | 136.00 | 136.00 | 3.82% | 1,831,500 |
| Jul 1, 2026 | 130.00 | 136.00 | 130.00 | 131.00 | 131.00 | -0.76% | 1,394,200 |
| Jun 30, 2026 | 135.00 | 136.00 | 130.00 | 132.00 | 132.00 | -2.22% | 1,303,300 |
| Jun 29, 2026 | 139.00 | 141.00 | 131.00 | 135.00 | 135.00 | -2.17% | 1,642,100 |
| Jun 26, 2026 | 141.00 | 141.00 | 136.00 | 138.00 | 138.00 | -2.13% | 1,691,900 |
| Jun 25, 2026 | 135.00 | 141.00 | 133.00 | 141.00 | 141.00 | 6.02% | 2,704,700 |
| Jun 24, 2026 | 141.00 | 145.00 | 132.00 | 133.00 | 133.00 | -4.32% | 4,509,600 |
| Jun 23, 2026 | 140.00 | 142.00 | 139.00 | 139.00 | 139.00 | -1.42% | 1,097,400 |
| Jun 22, 2026 | 144.00 | 144.00 | 139.00 | 141.00 | 141.00 | -1.40% | 1,081,500 |
| Jun 19, 2026 | 142.00 | 145.00 | 142.00 | 143.00 | 143.00 | 0.70% | 631,700 |
| Jun 18, 2026 | 143.00 | 144.00 | 137.00 | 142.00 | 142.00 | -0.70% | 1,522,000 |
| Jun 17, 2026 | 144.00 | 147.00 | 141.00 | 143.00 | 143.00 | - | 2,167,600 |
| Jun 15, 2026 | 141.00 | 148.00 | 140.00 | 143.00 | 143.00 | 2.14% | 7,267,900 |
| Jun 12, 2026 | 135.00 | 144.00 | 134.00 | 140.00 | 140.00 | 3.70% | 3,619,900 |
| Jun 11, 2026 | 136.00 | 137.00 | 131.00 | 135.00 | 135.00 | - | 2,604,300 |
| Jun 10, 2026 | 130.00 | 138.00 | 130.00 | 135.00 | 135.00 | 3.85% | 3,124,100 |
| Jun 9, 2026 | 120.00 | 134.00 | 120.00 | 130.00 | 130.00 | 8.33% | 4,311,800 |
| Jun 8, 2026 | 125.00 | 125.00 | 118.00 | 120.00 | 120.00 | -5.51% | 4,866,600 |
| Jun 5, 2026 | 136.00 | 136.00 | 125.00 | 127.00 | 127.00 | -5.93% | 10,220,000 |
| Jun 4, 2026 | 140.00 | 140.00 | 130.00 | 135.00 | 135.00 | -3.57% | 4,677,900 |
| Jun 3, 2026 | 155.00 | 155.00 | 136.00 | 140.00 | 140.00 | -9.09% | 15,017,400 |
| 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 |