PT Indomobil Sukses Internasional Tbk (IDX:IMAS)
Indonesia
· Delayed Price · Currency is IDR 1,070.00
+5.00 (0.47%)
At close: Mar 5, 2026
IDX:IMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,070.00 | 1,100.00 | 1,065.00 | 1,070.00 | 1,070.00 | 0.47% | 37,300 |
| Mar 4, 2026 | 1,065.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,065.00 | -2.29% | 133,300 |
| Mar 3, 2026 | 1,080.00 | 1,100.00 | 1,075.00 | 1,090.00 | 1,090.00 | 0.93% | 162,700 |
| Mar 2, 2026 | 1,085.00 | 1,135.00 | 1,050.00 | 1,080.00 | 1,080.00 | -1.82% | 480,000 |
| Feb 27, 2026 | 1,085.00 | 1,110.00 | 1,080.00 | 1,100.00 | 1,100.00 | 0.46% | 78,900 |
| Feb 26, 2026 | 1,125.00 | 1,130.00 | 1,080.00 | 1,095.00 | 1,095.00 | -2.67% | 201,200 |
| Feb 25, 2026 | 1,110.00 | 1,145.00 | 1,100.00 | 1,125.00 | 1,125.00 | 1.35% | 239,400 |
| Feb 24, 2026 | 1,125.00 | 1,125.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.89% | 191,800 |
| Feb 23, 2026 | 1,145.00 | 1,145.00 | 1,110.00 | 1,120.00 | 1,120.00 | 1.36% | 145,000 |
| Feb 20, 2026 | 1,090.00 | 1,150.00 | 1,090.00 | 1,105.00 | 1,105.00 | 1.84% | 299,700 |
| Feb 19, 2026 | 1,110.00 | 1,115.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.81% | 128,000 |
| Feb 18, 2026 | 1,105.00 | 1,115.00 | 1,100.00 | 1,105.00 | 1,105.00 | - | 95,900 |
| Feb 13, 2026 | 1,095.00 | 1,125.00 | 1,090.00 | 1,105.00 | 1,105.00 | 0.45% | 100,300 |
| Feb 12, 2026 | 1,100.00 | 1,145.00 | 1,095.00 | 1,100.00 | 1,100.00 | 0.46% | 387,000 |
| Feb 11, 2026 | 1,090.00 | 1,105.00 | 1,075.00 | 1,095.00 | 1,095.00 | 0.92% | 195,300 |
| Feb 10, 2026 | 1,070.00 | 1,090.00 | 1,065.00 | 1,085.00 | 1,085.00 | 1.88% | 189,900 |
| Feb 9, 2026 | 1,075.00 | 1,120.00 | 1,050.00 | 1,065.00 | 1,065.00 | 2.40% | 237,900 |
| Feb 6, 2026 | 1,070.00 | 1,070.00 | 1,030.00 | 1,040.00 | 1,040.00 | -2.80% | 135,900 |
| Feb 5, 2026 | 1,060.00 | 1,090.00 | 1,060.00 | 1,070.00 | 1,070.00 | 0.94% | 207,800 |
| Feb 4, 2026 | 1,070.00 | 1,085.00 | 1,055.00 | 1,060.00 | 1,060.00 | - | 364,100 |
| Feb 3, 2026 | 1,000.00 | 1,060.00 | 995.00 | 1,060.00 | 1,060.00 | 6.00% | 348,400 |
| Feb 2, 2026 | 1,050.00 | 1,050.00 | 980.00 | 1,000.00 | 1,000.00 | -4.76% | 699,200 |
| Jan 30, 2026 | 1,050.00 | 1,085.00 | 1,020.00 | 1,050.00 | 1,050.00 | - | 344,100 |
| Jan 29, 2026 | 1,080.00 | 1,100.00 | 920.00 | 1,050.00 | 1,050.00 | -2.78% | 664,000 |
| Jan 28, 2026 | 1,135.00 | 1,155.00 | 1,050.00 | 1,080.00 | 1,080.00 | -5.68% | 833,500 |
| Jan 27, 2026 | 1,140.00 | 1,160.00 | 1,125.00 | 1,145.00 | 1,145.00 | - | 611,000 |
| Jan 26, 2026 | 1,160.00 | 1,175.00 | 1,145.00 | 1,145.00 | 1,145.00 | -1.29% | 184,900 |
| Jan 23, 2026 | 1,175.00 | 1,175.00 | 1,150.00 | 1,160.00 | 1,160.00 | -1.28% | 345,000 |
| Jan 22, 2026 | 1,170.00 | 1,185.00 | 1,170.00 | 1,175.00 | 1,175.00 | 0.43% | 175,300 |
| Jan 21, 2026 | 1,195.00 | 1,195.00 | 1,165.00 | 1,170.00 | 1,170.00 | -2.09% | 262,200 |
| Jan 20, 2026 | 1,215.00 | 1,215.00 | 1,185.00 | 1,195.00 | 1,195.00 | -1.24% | 467,600 |
| Jan 19, 2026 | 1,190.00 | 1,210.00 | 1,180.00 | 1,210.00 | 1,210.00 | 2.11% | 413,600 |
| Jan 15, 2026 | 1,180.00 | 1,185.00 | 1,165.00 | 1,185.00 | 1,185.00 | 0.42% | 359,000 |
| Jan 14, 2026 | 1,210.00 | 1,220.00 | 1,175.00 | 1,180.00 | 1,180.00 | -2.07% | 654,300 |
| Jan 13, 2026 | 1,170.00 | 1,205.00 | 1,160.00 | 1,205.00 | 1,205.00 | 3.88% | 749,300 |
| Jan 12, 2026 | 1,190.00 | 1,190.00 | 1,135.00 | 1,160.00 | 1,160.00 | -2.52% | 729,400 |
| Jan 9, 2026 | 1,170.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,190.00 | 1.71% | 264,800 |
| Jan 8, 2026 | 1,195.00 | 1,200.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.85% | 219,300 |
| Jan 7, 2026 | 1,185.00 | 1,195.00 | 1,170.00 | 1,180.00 | 1,180.00 | 0.85% | 470,800 |
| Jan 6, 2026 | 1,145.00 | 1,180.00 | 1,140.00 | 1,170.00 | 1,170.00 | 2.18% | 635,600 |
| Jan 5, 2026 | 1,140.00 | 1,155.00 | 1,120.00 | 1,145.00 | 1,145.00 | 0.44% | 638,800 |
| Jan 2, 2026 | 1,140.00 | 1,185.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | 753,800 |
| Dec 30, 2025 | 1,160.00 | 1,180.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.30% | 951,400 |
| Dec 29, 2025 | 1,145.00 | 1,170.00 | 1,125.00 | 1,155.00 | 1,155.00 | 3.59% | 752,100 |
| Dec 24, 2025 | 1,175.00 | 1,185.00 | 1,095.00 | 1,115.00 | 1,115.00 | -3.46% | 838,500 |
| Dec 23, 2025 | 1,195.00 | 1,195.00 | 1,145.00 | 1,155.00 | 1,155.00 | -3.35% | 393,700 |
| Dec 22, 2025 | 1,210.00 | 1,220.00 | 1,170.00 | 1,195.00 | 1,195.00 | -1.24% | 409,700 |
| Dec 19, 2025 | 1,255.00 | 1,270.00 | 1,205.00 | 1,210.00 | 1,210.00 | -3.20% | 468,000 |
| Dec 18, 2025 | 1,240.00 | 1,275.00 | 1,220.00 | 1,250.00 | 1,250.00 | 1.21% | 312,100 |
| Dec 17, 2025 | 1,255.00 | 1,285.00 | 1,210.00 | 1,235.00 | 1,235.00 | -1.20% | 540,600 |
| Dec 16, 2025 | 1,245.00 | 1,290.00 | 1,205.00 | 1,250.00 | 1,250.00 | 0.40% | 307,600 |
| Dec 15, 2025 | 1,265.00 | 1,270.00 | 1,200.00 | 1,245.00 | 1,245.00 | -2.35% | 898,100 |
| Dec 12, 2025 | 1,295.00 | 1,310.00 | 1,240.00 | 1,275.00 | 1,275.00 | -1.16% | 676,300 |
| Dec 11, 2025 | 1,285.00 | 1,320.00 | 1,250.00 | 1,290.00 | 1,290.00 | 0.39% | 806,000 |
| Dec 10, 2025 | 1,320.00 | 1,325.00 | 1,235.00 | 1,285.00 | 1,285.00 | -2.65% | 1,736,800 |
| Dec 9, 2025 | 1,370.00 | 1,370.00 | 1,280.00 | 1,320.00 | 1,320.00 | -2.58% | 2,533,200 |
| Dec 8, 2025 | 1,365.00 | 1,410.00 | 1,340.00 | 1,355.00 | 1,355.00 | -0.37% | 2,355,000 |
| Dec 5, 2025 | 1,385.00 | 1,435.00 | 1,350.00 | 1,360.00 | 1,360.00 | -1.81% | 1,995,700 |
| Dec 4, 2025 | 1,370.00 | 1,435.00 | 1,330.00 | 1,385.00 | 1,385.00 | - | 5,467,900 |
| Dec 3, 2025 | 1,420.00 | 1,465.00 | 1,300.00 | 1,385.00 | 1,385.00 | 2.21% | 31,819,900 |
| Dec 2, 2025 | 1,140.00 | 1,415.00 | 1,140.00 | 1,355.00 | 1,355.00 | 18.86% | 24,272,200 |
| Dec 1, 2025 | 1,150.00 | 1,165.00 | 1,130.00 | 1,140.00 | 1,140.00 | - | 1,190,900 |
| Nov 28, 2025 | 1,145.00 | 1,175.00 | 1,135.00 | 1,140.00 | 1,140.00 | 0.44% | 1,207,800 |
| Nov 27, 2025 | 1,160.00 | 1,165.00 | 1,130.00 | 1,135.00 | 1,135.00 | -2.16% | 708,600 |
| Nov 26, 2025 | 1,170.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,160.00 | -0.85% | 288,900 |
| Nov 25, 2025 | 1,165.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,170.00 | 0.86% | 755,700 |
| Nov 24, 2025 | 1,175.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,160.00 | -0.43% | 352,400 |
| Nov 21, 2025 | 1,175.00 | 1,180.00 | 1,165.00 | 1,165.00 | 1,165.00 | - | 313,400 |
| Nov 20, 2025 | 1,185.00 | 1,185.00 | 1,165.00 | 1,165.00 | 1,165.00 | - | 1,260,300 |
| Nov 19, 2025 | 1,160.00 | 1,220.00 | 1,160.00 | 1,165.00 | 1,165.00 | 1.30% | 1,115,300 |
| Nov 18, 2025 | 1,160.00 | 1,165.00 | 1,140.00 | 1,150.00 | 1,150.00 | 0.44% | 289,300 |
| Nov 17, 2025 | 1,155.00 | 1,235.00 | 1,145.00 | 1,145.00 | 1,145.00 | - | 2,190,800 |
| Nov 14, 2025 | 1,140.00 | 1,155.00 | 1,130.00 | 1,145.00 | 1,145.00 | -0.43% | 105,700 |
| Nov 13, 2025 | 1,170.00 | 1,170.00 | 1,130.00 | 1,150.00 | 1,150.00 | -0.86% | 161,400 |
| Nov 12, 2025 | 1,160.00 | 1,175.00 | 1,150.00 | 1,160.00 | 1,160.00 | - | 95,900 |
| Nov 11, 2025 | 1,160.00 | 1,175.00 | 1,130.00 | 1,160.00 | 1,160.00 | 1.75% | 749,400 |
| Nov 10, 2025 | 1,160.00 | 1,190.00 | 1,120.00 | 1,140.00 | 1,140.00 | -1.30% | 1,486,700 |
| Nov 7, 2025 | 1,145.00 | 1,165.00 | 1,120.00 | 1,155.00 | 1,155.00 | 0.87% | 338,900 |
| Nov 6, 2025 | 1,155.00 | 1,160.00 | 1,140.00 | 1,145.00 | 1,145.00 | -0.87% | 378,200 |
| Nov 5, 2025 | 1,165.00 | 1,165.00 | 1,135.00 | 1,155.00 | 1,155.00 | -0.86% | 300,300 |
| Nov 4, 2025 | 1,180.00 | 1,185.00 | 1,155.00 | 1,165.00 | 1,165.00 | - | 409,800 |
| Nov 3, 2025 | 1,155.00 | 1,205.00 | 1,155.00 | 1,165.00 | 1,165.00 | 1.30% | 1,001,500 |
| Oct 31, 2025 | 1,160.00 | 1,185.00 | 1,135.00 | 1,150.00 | 1,150.00 | -0.86% | 483,100 |
| Oct 30, 2025 | 1,165.00 | 1,225.00 | 1,140.00 | 1,160.00 | 1,160.00 | 3.57% | 3,396,200 |
| Oct 29, 2025 | 1,115.00 | 1,125.00 | 1,100.00 | 1,120.00 | 1,120.00 | 1.82% | 87,000 |
| Oct 28, 2025 | 1,150.00 | 1,150.00 | 1,090.00 | 1,100.00 | 1,100.00 | -0.90% | 116,000 |
| Oct 27, 2025 | 1,150.00 | 1,150.00 | 1,095.00 | 1,110.00 | 1,110.00 | -1.77% | 230,200 |
| Oct 24, 2025 | 1,155.00 | 1,155.00 | 1,125.00 | 1,130.00 | 1,130.00 | -2.16% | 448,500 |
| Oct 23, 2025 | 1,160.00 | 1,175.00 | 1,120.00 | 1,155.00 | 1,155.00 | 0.87% | 523,400 |
| Oct 22, 2025 | 1,140.00 | 1,210.00 | 1,130.00 | 1,145.00 | 1,145.00 | 1.33% | 921,000 |
| Oct 21, 2025 | 1,095.00 | 1,150.00 | 1,095.00 | 1,130.00 | 1,130.00 | 3.20% | 416,800 |
| Oct 20, 2025 | 1,090.00 | 1,115.00 | 1,060.00 | 1,095.00 | 1,095.00 | 0.46% | 440,700 |
| Oct 17, 2025 | 1,120.00 | 1,125.00 | 1,060.00 | 1,090.00 | 1,090.00 | -2.68% | 150,800 |
| Oct 16, 2025 | 1,125.00 | 1,165.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.44% | 117,500 |
| Oct 15, 2025 | 1,145.00 | 1,145.00 | 1,115.00 | 1,125.00 | 1,125.00 | -1.75% | 300,500 |
| Oct 14, 2025 | 1,175.00 | 1,180.00 | 1,125.00 | 1,145.00 | 1,145.00 | -0.43% | 673,400 |
| Oct 13, 2025 | 1,175.00 | 1,200.00 | 1,135.00 | 1,150.00 | 1,150.00 | -2.54% | 342,000 |
| Oct 10, 2025 | 1,175.00 | 1,200.00 | 1,165.00 | 1,180.00 | 1,180.00 | -1.67% | 240,300 |
| Oct 9, 2025 | 1,175.00 | 1,305.00 | 1,175.00 | 1,200.00 | 1,200.00 | 2.13% | 885,100 |
| Oct 8, 2025 | 1,175.00 | 1,235.00 | 1,120.00 | 1,175.00 | 1,175.00 | -0.42% | 674,400 |