PT Indomobil Sukses Internasional Tbk (IDX:IMAS)
Indonesia
· Delayed Price · Currency is IDR 1,360.00
-25.00 (-1.81%)
At close: Dec 5, 2025
IDX:IMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,385.00 | 1,435.00 | 1,370.00 | 1,375.00 | - | -0.72% | 1,404,000 |
| 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 |
| Oct 7, 2025 | 1,185.00 | 1,200.00 | 1,150.00 | 1,180.00 | 1,180.00 | -0.42% | 565,900 |
| Oct 6, 2025 | 1,230.00 | 1,230.00 | 1,170.00 | 1,185.00 | 1,185.00 | -3.27% | 838,700 |
| Oct 3, 2025 | 1,245.00 | 1,245.00 | 1,220.00 | 1,225.00 | 1,225.00 | -0.81% | 458,900 |
| Oct 2, 2025 | 1,250.00 | 1,260.00 | 1,220.00 | 1,235.00 | 1,235.00 | -1.20% | 676,200 |
| Oct 1, 2025 | 1,265.00 | 1,285.00 | 1,235.00 | 1,250.00 | 1,250.00 | -1.19% | 1,295,800 |
| Sep 30, 2025 | 1,210.00 | 1,345.00 | 1,210.00 | 1,265.00 | 1,265.00 | 4.98% | 3,619,800 |
| Sep 29, 2025 | 1,210.00 | 1,230.00 | 1,125.00 | 1,205.00 | 1,205.00 | - | 1,698,600 |
| Sep 26, 2025 | 1,185.00 | 1,235.00 | 1,170.00 | 1,205.00 | 1,205.00 | 4.33% | 3,128,900 |
| Sep 25, 2025 | 1,145.00 | 1,180.00 | 1,140.00 | 1,155.00 | 1,155.00 | 1.32% | 698,000 |
| Sep 24, 2025 | 1,140.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,140.00 | - | 353,100 |
| Sep 23, 2025 | 1,140.00 | 1,150.00 | 1,125.00 | 1,140.00 | 1,140.00 | - | 192,900 |
| Sep 22, 2025 | 1,125.00 | 1,150.00 | 1,115.00 | 1,140.00 | 1,140.00 | 1.33% | 380,000 |
| Sep 19, 2025 | 1,140.00 | 1,140.00 | 1,115.00 | 1,125.00 | 1,125.00 | -0.88% | 303,700 |
| Sep 18, 2025 | 1,150.00 | 1,155.00 | 1,120.00 | 1,135.00 | 1,135.00 | 0.44% | 739,300 |
| Sep 17, 2025 | 1,120.00 | 1,140.00 | 1,115.00 | 1,130.00 | 1,130.00 | 0.89% | 655,800 |
| Sep 16, 2025 | 1,100.00 | 1,220.00 | 1,100.00 | 1,120.00 | 1,120.00 | 1.82% | 3,989,600 |
| Sep 15, 2025 | 1,095.00 | 1,125.00 | 1,085.00 | 1,100.00 | 1,100.00 | 0.46% | 298,200 |
| Sep 12, 2025 | 1,100.00 | 1,145.00 | 1,070.00 | 1,095.00 | 1,095.00 | -0.45% | 191,200 |
| Sep 11, 2025 | 1,085.00 | 1,110.00 | 1,065.00 | 1,100.00 | 1,100.00 | 1.85% | 275,300 |
| Sep 10, 2025 | 1,080.00 | 1,095.00 | 1,075.00 | 1,080.00 | 1,080.00 | - | 177,900 |
| Sep 9, 2025 | 1,105.00 | 1,105.00 | 1,050.00 | 1,080.00 | 1,080.00 | -2.70% | 674,100 |
| Sep 8, 2025 | 1,145.00 | 1,150.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.77% | 827,800 |
| Sep 4, 2025 | 1,170.00 | 1,170.00 | 1,125.00 | 1,130.00 | 1,130.00 | -3.42% | 737,100 |
| Sep 3, 2025 | 1,190.00 | 1,195.00 | 1,170.00 | 1,170.00 | 1,170.00 | -1.27% | 968,200 |
| Sep 2, 2025 | 1,165.00 | 1,200.00 | 1,160.00 | 1,185.00 | 1,185.00 | 2.16% | 1,244,100 |
| Sep 1, 2025 | 1,125.00 | 1,180.00 | 1,080.00 | 1,160.00 | 1,160.00 | -1.28% | 1,661,500 |
| Aug 29, 2025 | 1,125.00 | 1,350.00 | 1,040.00 | 1,175.00 | 1,175.00 | 4.44% | 7,041,400 |
| Aug 28, 2025 | 1,135.00 | 1,160.00 | 1,125.00 | 1,125.00 | 1,125.00 | - | 501,800 |
| Aug 27, 2025 | 1,115.00 | 1,155.00 | 1,105.00 | 1,125.00 | 1,125.00 | 0.90% | 1,046,500 |
| Aug 26, 2025 | 1,130.00 | 1,145.00 | 1,110.00 | 1,115.00 | 1,115.00 | -1.33% | 426,800 |
| Aug 25, 2025 | 1,125.00 | 1,150.00 | 1,125.00 | 1,130.00 | 1,130.00 | 0.89% | 1,102,600 |
| Aug 22, 2025 | 1,115.00 | 1,130.00 | 1,115.00 | 1,120.00 | 1,120.00 | 0.45% | 433,100 |
| Aug 21, 2025 | 1,140.00 | 1,140.00 | 1,100.00 | 1,115.00 | 1,115.00 | -2.19% | 890,300 |
| Aug 20, 2025 | 1,150.00 | 1,195.00 | 1,120.00 | 1,140.00 | 1,140.00 | 0.44% | 3,500,600 |
| Aug 19, 2025 | 1,110.00 | 1,135.00 | 1,075.00 | 1,135.00 | 1,135.00 | 3.65% | 1,529,800 |
| Aug 15, 2025 | 1,080.00 | 1,130.00 | 1,070.00 | 1,095.00 | 1,095.00 | 1.86% | 2,484,300 |
| Aug 14, 2025 | 1,075.00 | 1,085.00 | 1,060.00 | 1,075.00 | 1,075.00 | -0.46% | 508,800 |
| Aug 13, 2025 | 1,065.00 | 1,085.00 | 1,060.00 | 1,080.00 | 1,080.00 | 1.89% | 206,500 |
| Aug 12, 2025 | 1,075.00 | 1,100.00 | 1,050.00 | 1,060.00 | 1,060.00 | -1.40% | 415,600 |
| Aug 11, 2025 | 1,075.00 | 1,110.00 | 1,070.00 | 1,075.00 | 1,075.00 | - | 848,800 |
| Aug 8, 2025 | 1,095.00 | 1,095.00 | 1,055.00 | 1,075.00 | 1,075.00 | -1.83% | 973,400 |
| Aug 7, 2025 | 1,020.00 | 1,115.00 | 1,020.00 | 1,095.00 | 1,095.00 | 5.29% | 3,736,000 |
| Aug 6, 2025 | 1,050.00 | 1,090.00 | 1,030.00 | 1,040.00 | 1,040.00 | 0.48% | 1,467,600 |
| Aug 5, 2025 | 1,025.00 | 1,070.00 | 1,015.00 | 1,035.00 | 1,035.00 | 0.98% | 2,111,300 |
| Aug 4, 2025 | 1,040.00 | 1,060.00 | 1,015.00 | 1,025.00 | 1,025.00 | -1.44% | 1,712,400 |
| Aug 1, 2025 | 1,040.00 | 1,040.00 | 1,015.00 | 1,040.00 | 1,040.00 | - | 639,600 |
| Jul 31, 2025 | 1,060.00 | 1,070.00 | 1,010.00 | 1,040.00 | 1,040.00 | -0.95% | 1,122,800 |
| Jul 30, 2025 | 1,030.00 | 1,060.00 | 1,000.00 | 1,050.00 | 1,050.00 | 2.44% | 2,262,200 |
| Jul 29, 2025 | 1,010.00 | 1,040.00 | 1,000.00 | 1,025.00 | 1,025.00 | - | 1,912,200 |
| Jul 28, 2025 | 1,000.00 | 1,060.00 | 970.00 | 1,025.00 | 1,025.00 | 4.59% | 5,025,100 |
| Jul 25, 2025 | 1,010.00 | 1,015.00 | 950.00 | 980.00 | 980.00 | -2.49% | 16,750,900 |
| Jul 24, 2025 | 1,220.00 | 1,250.00 | 995.00 | 1,005.00 | 1,005.00 | -8.64% | 18,867,500 |
| Jul 23, 2025 | 895.00 | 1,100.00 | 890.00 | 1,100.00 | 1,100.00 | 25.00% | 20,226,900 |
| Jul 22, 2025 | 880.00 | 890.00 | 865.00 | 880.00 | 880.00 | -0.56% | 442,400 |
| Jul 21, 2025 | 895.00 | 895.00 | 875.00 | 885.00 | 885.00 | -1.12% | 252,000 |
| Jul 18, 2025 | 890.00 | 900.00 | 880.00 | 895.00 | 895.00 | 0.56% | 210,100 |
| Jul 17, 2025 | 890.00 | 905.00 | 880.00 | 890.00 | 890.00 | - | 369,300 |