Price History - IMAS

Kembali ke Company
Ticker: IMAS
Company: Indomobil Sukses Internasional Tbk
Date Open High Low Close Volume Value
28-Aug-2023 1,960.00 1,970.00 1,855.00 1,860.00 11,085,500 0
25-Aug-2023 2,030.00 2,070.00 1,950.00 1,950.00 8,539,000 0
24-Aug-2023 2,100.00 2,120.00 2,050.00 2,060.00 4,310,000 0
23-Aug-2023 2,050.00 2,140.00 2,050.00 2,090.00 7,836,500 0
22-Aug-2023 2,060.00 2,100.00 2,030.00 2,040.00 5,990,300 0
21-Aug-2023 2,140.00 2,210.00 2,050.00 2,060.00 18,271,900 0
18-Aug-2023 2,290.00 2,470.00 2,140.00 2,140.00 38,405,800 0
16-Aug-2023 2,050.00 2,300.00 1,960.00 2,280.00 43,480,200 0
15-Aug-2023 2,070.00 2,100.00 2,030.00 2,030.00 6,154,800 0
14-Aug-2023 2,050.00 2,140.00 2,020.00 2,070.00 10,797,100 0
11-Aug-2023 2,140.00 2,210.00 2,050.00 2,050.00 20,051,900 0
10-Aug-2023 1,750.00 2,190.00 1,740.00 2,120.00 42,806,800 0
09-Aug-2023 1,760.00 1,815.00 1,750.00 1,760.00 2,418,400 0
08-Aug-2023 1,800.00 1,815.00 1,760.00 1,760.00 2,206,400 0
07-Aug-2023 1,825.00 1,845.00 1,795.00 1,800.00 1,862,300 0
04-Aug-2023 1,890.00 1,890.00 1,815.00 1,825.00 4,017,600 0
03-Aug-2023 1,730.00 1,865.00 1,730.00 1,855.00 11,764,000 0
02-Aug-2023 1,725.00 1,760.00 1,720.00 1,730.00 1,434,300 0
01-Aug-2023 1,770.00 1,795.00 1,725.00 1,725.00 1,581,200 0
31-Jul-2023 1,745.00 1,830.00 1,740.00 1,755.00 3,667,200 0
28-Jul-2023 1,800.00 1,800.00 1,715.00 1,745.00 2,367,900 0
27-Jul-2023 1,810.00 1,815.00 1,780.00 1,780.00 1,461,800 0
26-Jul-2023 1,825.00 1,840.00 1,780.00 1,810.00 2,473,100 0
25-Jul-2023 1,860.00 1,890.00 1,815.00 1,825.00 3,456,100 0
24-Jul-2023 1,750.00 1,900.00 1,715.00 1,850.00 7,692,500 0
21-Jul-2023 1,865.00 1,865.00 1,750.00 1,750.00 5,404,700 0
20-Jul-2023 1,905.00 1,920.00 1,840.00 1,865.00 4,389,100 0
18-Jul-2023 1,930.00 1,945.00 1,905.00 1,905.00 1,759,000 0
17-Jul-2023 1,925.00 1,955.00 1,910.00 1,925.00 1,895,600 0
14-Jul-2023 1,950.00 1,955.00 1,900.00 1,920.00 1,953,300 0
13-Jul-2023 1,980.00 1,990.00 1,930.00 1,950.00 2,790,700 0
12-Jul-2023 2,020.00 2,030.00 1,970.00 1,980.00 2,859,600 0
11-Jul-2023 2,030.00 2,070.00 2,010.00 2,020.00 1,017,800 0
10-Jul-2023 1,970.00 2,050.00 1,910.00 2,030.00 6,568,600 0
07-Jul-2023 2,060.00 2,070.00 2,000.00 2,010.00 5,005,500 0
06-Jul-2023 2,150.00 2,160.00 2,060.00 2,070.00 6,981,700 0
05-Jul-2023 2,210.00 2,220.00 2,140.00 2,150.00 3,427,800 0
04-Jul-2023 2,150.00 2,220.00 2,130.00 2,200.00 4,579,100 0
03-Jul-2023 2,160.00 2,220.00 2,080.00 2,160.00 6,591,300 0
27-Jun-2023 2,140.00 2,170.00 2,100.00 2,160.00 2,676,400 0
26-Jun-2023 2,130.00 2,150.00 2,080.00 2,140.00 1,749,600 0
23-Jun-2023 2,260.00 2,270.00 2,110.00 2,110.00 8,513,800 0
22-Jun-2023 2,080.00 2,210.00 2,060.00 2,190.00 6,549,100 0
21-Jun-2023 2,010.00 2,120.00 2,010.00 2,080.00 2,541,500 0
20-Jun-2023 2,100.00 2,110.00 2,010.00 2,040.00 2,086,300 0
19-Jun-2023 2,060.00 2,130.00 2,000.00 2,100.00 2,356,800 0
16-Jun-2023 2,080.00 2,110.00 2,050.00 2,050.00 1,885,300 0
15-Jun-2023 2,140.00 2,170.00 2,070.00 2,100.00 3,015,500 0
14-Jun-2023 2,080.00 2,160.00 2,080.00 2,120.00 3,559,500 0
13-Jun-2023 2,070.00 2,130.00 2,040.00 2,070.00 3,400,500 0
12-Jun-2023 2,060.00 2,160.00 2,050.00 2,080.00 5,101,200 0
09-Jun-2023 2,280.00 2,290.00 2,060.00 2,100.00 15,913,300 0
08-Jun-2023 2,420.00 2,480.00 2,260.00 2,290.00 14,038,100 0
07-Jun-2023 2,290.00 2,460.00 2,220.00 2,420.00 8,454,600 0
06-Jun-2023 2,190.00 2,380.00 2,150.00 2,280.00 7,447,200 0
05-Jun-2023 2,100.00 2,200.00 1,905.00 2,190.00 8,244,100 0
31-May-2023 2,290.00 2,300.00 2,130.00 2,130.00 4,951,300 0
30-May-2023 2,000.00 2,330.00 1,995.00 2,290.00 20,594,900 0
29-May-2023 2,150.00 2,200.00 2,140.00 2,140.00 5,134,900 0
26-May-2023 2,470.00 2,470.00 2,300.00 2,300.00 10,994,500 0
25-May-2023 2,530.00 2,560.00 2,440.00 2,470.00 8,392,700 0
24-May-2023 2,470.00 2,560.00 2,410.00 2,530.00 7,689,800 0
23-May-2023 2,470.00 2,520.00 2,410.00 2,470.00 6,414,800 0
22-May-2023 2,430.00 2,530.00 2,310.00 2,470.00 16,493,700 0
19-May-2023 2,410.00 2,630.00 2,410.00 2,410.00 27,253,200 0
17-May-2023 2,590.00 2,590.00 2,590.00 2,590.00 1,143,200 0
16-May-2023 2,800.00 2,800.00 2,780.00 2,780.00 4,859,100 0
15-May-2023 3,190.00 3,270.00 2,980.00 2,980.00 22,478,000 0
12-May-2023 2,890.00 3,370.00 2,890.00 3,200.00 21,209,100 0
11-May-2023 2,750.00 2,910.00 2,690.00 2,890.00 11,455,600 0
10-May-2023 2,740.00 2,780.00 2,680.00 2,750.00 9,258,200 0
09-May-2023 2,700.00 2,790.00 2,630.00 2,740.00 10,574,400 0
08-May-2023 2,680.00 2,780.00 2,520.00 2,700.00 29,649,200 0
05-May-2023 2,560.00 2,700.00 2,500.00 2,690.00 14,191,200 0
04-May-2023 2,440.00 2,580.00 2,270.00 2,560.00 25,194,200 0
03-May-2023 2,410.00 2,460.00 2,250.00 2,440.00 15,782,700 0
02-May-2023 2,360.00 2,470.00 2,250.00 2,410.00 24,542,000 0
28-Apr-2023 2,180.00 2,380.00 2,130.00 2,360.00 18,189,300 0
27-Apr-2023 2,040.00 2,210.00 2,040.00 2,180.00 15,997,300 0
26-Apr-2023 1,940.00 2,050.00 1,905.00 2,040.00 16,559,000 0
18-Apr-2023 1,895.00 1,960.00 1,860.00 1,940.00 13,159,600 0
17-Apr-2023 1,760.00 1,920.00 1,715.00 1,895.00 21,190,800 0
14-Apr-2023 1,760.00 1,775.00 1,635.00 1,765.00 37,644,800 0
13-Apr-2023 1,660.00 1,760.00 1,535.00 1,750.00 42,563,400 0
12-Apr-2023 1,585.00 1,660.00 1,550.00 1,650.00 19,708,900 0
11-Apr-2023 1,490.00 1,575.00 1,440.00 1,575.00 16,790,400 0
10-Apr-2023 1,430.00 1,485.00 1,355.00 1,480.00 19,632,500 0
06-Apr-2023 1,350.00 1,420.00 1,310.00 1,415.00 15,544,400 0
05-Apr-2023 1,290.00 1,345.00 1,245.00 1,345.00 18,001,900 0
04-Apr-2023 1,220.00 1,295.00 1,185.00 1,280.00 15,665,900 0
03-Apr-2023 1,145.00 1,240.00 1,145.00 1,220.00 15,946,100 0
31-Mar-2023 1,050.00 1,225.00 1,050.00 1,165.00 16,716,300 0
30-Mar-2023 1,060.00 1,090.00 1,050.00 1,065.00 1,009,100 0
29-Mar-2023 1,065.00 1,075.00 1,045.00 1,055.00 1,359,900 0
28-Mar-2023 1,055.00 1,075.00 1,050.00 1,065.00 1,249,200 0
27-Mar-2023 1,065.00 1,070.00 1,045.00 1,050.00 1,050,400 0
24-Mar-2023 1,040.00 1,100.00 1,040.00 1,065.00 4,088,100 0
21-Mar-2023 1,045.00 1,055.00 1,020.00 1,040.00 1,010,500 0
20-Mar-2023 1,060.00 1,065.00 1,030.00 1,040.00 873,700 0
17-Mar-2023 1,025.00 1,065.00 1,005.00 1,050.00 3,306,200 0