Price History - IMJS

Kembali ke Company
Ticker: IMJS
Company: PT Indomobil Multi Jasa Tbk.
Date Open High Low Close Volume Value
04-Mar-2026 185.00 186.00 169.00 175.00 22,981,400 0
03-Mar-2026 185.00 190.00 183.00 183.00 4,283,400 0
02-Mar-2026 180.00 191.00 178.00 184.00 15,911,500 0
27-Feb-2026 196.00 196.00 191.00 192.00 7,404,600 0
26-Feb-2026 202.00 206.00 193.00 197.00 7,847,900 0
25-Feb-2026 200.00 202.00 198.00 199.00 6,097,000 0
24-Feb-2026 204.00 206.00 199.00 200.00 5,376,900 0
23-Feb-2026 204.00 208.00 202.00 204.00 3,998,700 0
20-Feb-2026 210.00 210.00 199.00 204.00 8,358,800 0
19-Feb-2026 214.00 216.00 204.00 208.00 12,301,600 0
18-Feb-2026 206.00 212.00 204.00 210.00 7,383,200 0
13-Feb-2026 212.00 212.00 206.00 206.00 10,013,100 0
12-Feb-2026 206.00 222.00 206.00 210.00 35,715,000 0
11-Feb-2026 206.00 208.00 202.00 204.00 7,181,300 0
10-Feb-2026 196.00 204.00 196.00 204.00 9,782,600 0
09-Feb-2026 190.00 200.00 185.00 196.00 7,256,300 0
06-Feb-2026 198.00 198.00 188.00 190.00 12,256,400 0
05-Feb-2026 200.00 206.00 198.00 199.00 6,637,700 0
04-Feb-2026 202.00 206.00 198.00 200.00 8,883,300 0
03-Feb-2026 188.00 202.00 183.00 202.00 12,594,800 0
02-Feb-2026 200.00 204.00 178.00 184.00 16,137,500 0
30-Jan-2026 208.00 214.00 190.00 200.00 14,839,800 0
29-Jan-2026 206.00 210.00 177.00 208.00 30,911,900 0
28-Jan-2026 224.00 228.00 202.00 208.00 36,292,700 0
27-Jan-2026 224.00 234.00 222.00 232.00 16,929,400 0
26-Jan-2026 244.00 248.00 228.00 228.00 32,649,600 0
23-Jan-2026 254.00 256.00 242.00 244.00 25,345,000 0
22-Jan-2026 260.00 260.00 252.00 252.00 16,386,400 0
21-Jan-2026 260.00 264.00 250.00 254.00 23,543,500 0
20-Jan-2026 274.00 276.00 262.00 262.00 39,271,800 0
19-Jan-2026 252.00 272.00 246.00 272.00 53,066,100 0
15-Jan-2026 256.00 258.00 246.00 252.00 15,369,200 0
14-Jan-2026 260.00 262.00 252.00 254.00 16,610,600 0
13-Jan-2026 248.00 270.00 246.00 260.00 54,312,700 0
12-Jan-2026 252.00 260.00 242.00 248.00 33,265,600 0
09-Jan-2026 268.00 268.00 252.00 252.00 25,495,100 0
08-Jan-2026 268.00 272.00 262.00 262.00 18,355,800 0
07-Jan-2026 278.00 280.00 266.00 266.00 23,366,800 0
06-Jan-2026 270.00 276.00 268.00 274.00 35,378,300 0
05-Jan-2026 280.00 282.00 264.00 268.00 54,198,100 0
02-Jan-2026 278.00 284.00 270.00 282.00 31,270,900 0
30-Dec-2025 270.00 286.00 260.00 282.00 45,829,000 0
29-Dec-2025 254.00 276.00 254.00 268.00 44,134,300 0
24-Dec-2025 272.00 296.00 250.00 250.00 65,235,500 0
23-Dec-2025 274.00 290.00 262.00 270.00 41,148,700 0
22-Dec-2025 298.00 308.00 274.00 274.00 54,344,300 0
19-Dec-2025 342.00 368.00 294.00 294.00 80,730,600 0
18-Dec-2025 356.00 374.00 334.00 342.00 36,609,600 0
17-Dec-2025 372.00 380.00 356.00 360.00 23,127,500 0
16-Dec-2025 360.00 396.00 346.00 370.00 72,334,100 0
15-Dec-2025 396.00 398.00 360.00 364.00 37,486,500 0
12-Dec-2025 418.00 424.00 384.00 396.00 48,011,500 0
11-Dec-2025 388.00 416.00 378.00 412.00 57,489,100 0
10-Dec-2025 438.00 446.00 396.00 400.00 54,250,900 0
09-Dec-2025 470.00 476.00 424.00 430.00 68,608,500 0
08-Dec-2025 459.72 490.96 414.19 437.40 315,798,440 0
05-Dec-2025 415.98 415.98 415.98 415.98 0 0
04-Dec-2025 390.98 432.04 374.91 415.98 313,574,502 0
03-Dec-2025 357.06 360.63 316.00 360.63 498,369,629 0
02-Dec-2025 237.45 289.22 237.45 289.22 157,742,888 0
01-Dec-2025 241.02 246.37 230.30 232.09 26,760,971 0
28-Nov-2025 244.00 274.00 244.00 270.00 71,939,700 0
27-Nov-2025 240.00 248.00 238.00 244.00 11,572,600 0
26-Nov-2025 244.00 246.00 236.00 244.00 25,047,900 0
25-Nov-2025 248.00 250.00 240.00 242.00 19,747,800 0
24-Nov-2025 258.00 260.00 244.00 248.00 34,975,800 0
21-Nov-2025 258.00 264.00 256.00 258.00 13,428,900 0
20-Nov-2025 284.00 284.00 258.00 262.00 39,950,300 0
19-Nov-2025 262.00 294.00 262.00 284.00 79,420,700 0
18-Nov-2025 262.00 272.00 252.00 262.00 33,193,700 0
17-Nov-2025 246.00 286.00 240.00 262.00 105,540,000 0
14-Nov-2025 250.00 254.00 238.00 244.00 15,424,000 0
13-Nov-2025 246.00 252.00 242.00 244.00 12,068,200 0
12-Nov-2025 250.00 254.00 244.00 246.00 9,634,900 0
11-Nov-2025 266.00 268.00 246.00 248.00 25,280,800 0
10-Nov-2025 242.00 264.00 242.00 262.00 51,212,600 0
07-Nov-2025 238.00 246.00 236.00 240.00 21,937,100 0
06-Nov-2025 226.00 234.00 222.00 234.00 8,765,600 0
05-Nov-2025 228.00 230.00 224.00 226.00 5,263,300 0
04-Nov-2025 232.00 232.00 226.00 228.00 5,978,300 0
03-Nov-2025 234.00 236.00 228.00 228.00 6,667,000 0
31-Oct-2025 232.00 234.00 228.00 228.00 10,481,900 0
30-Oct-2025 240.00 242.00 230.00 230.00 14,621,200 0
29-Oct-2025 230.00 236.00 228.00 234.00 5,887,300 0
28-Oct-2025 234.00 236.00 222.00 230.00 10,859,200 0
27-Oct-2025 246.00 248.00 232.00 234.00 16,801,100 0
24-Oct-2025 250.00 254.00 242.00 244.00 10,479,900 0
23-Oct-2025 258.00 258.00 244.00 246.00 15,211,400 0
22-Oct-2025 250.00 264.00 250.00 254.00 35,516,400 0
21-Oct-2025 242.00 256.00 238.00 250.00 27,492,700 0
20-Oct-2025 236.00 238.00 232.00 238.00 3,168,900 0
17-Oct-2025 242.00 242.00 230.00 232.00 8,709,300 0
16-Oct-2025 240.00 244.00 240.00 242.00 4,225,400 0
15-Oct-2025 244.00 250.00 240.00 240.00 10,059,900 0
14-Oct-2025 248.00 248.00 240.00 242.00 11,559,800 0
13-Oct-2025 244.00 256.00 240.00 246.00 18,938,300 0
10-Oct-2025 252.00 252.00 242.00 244.00 9,390,900 0
09-Oct-2025 246.00 250.00 242.00 246.00 6,305,900 0
08-Oct-2025 244.00 250.00 240.00 242.00 8,837,000 0
07-Oct-2025 242.00 252.00 242.00 246.00 10,260,100 0