PT Indomobil Multi Jasa Tbk (IDX:IMJS)
Indonesia
· Delayed Price · Currency is IDR 183.00
-1.00 (-0.54%)
At close: Mar 3, 2026
IDX:IMJS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 185.00 | 190.00 | 183.00 | 185.00 | - | 0.54% | 1,652,400 |
| Mar 2, 2026 | 180.00 | 191.00 | 178.00 | 184.00 | 184.00 | -4.17% | 15,911,500 |
| Feb 27, 2026 | 196.00 | 196.00 | 191.00 | 192.00 | 192.00 | -2.54% | 7,404,600 |
| Feb 26, 2026 | 202.00 | 206.00 | 193.00 | 197.00 | 197.00 | -1.01% | 7,847,900 |
| Feb 25, 2026 | 200.00 | 202.00 | 198.00 | 199.00 | 199.00 | -0.50% | 6,097,000 |
| Feb 24, 2026 | 204.00 | 206.00 | 199.00 | 200.00 | 200.00 | -1.96% | 5,376,900 |
| Feb 23, 2026 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | - | 3,999,800 |
| Feb 20, 2026 | 210.00 | 210.00 | 199.00 | 204.00 | 204.00 | -1.92% | 8,358,800 |
| Feb 19, 2026 | 214.00 | 216.00 | 204.00 | 208.00 | 208.00 | -0.95% | 12,301,600 |
| Feb 18, 2026 | 206.00 | 212.00 | 204.00 | 210.00 | 210.00 | 1.94% | 7,383,200 |
| Feb 13, 2026 | 212.00 | 212.00 | 206.00 | 206.00 | 206.00 | -1.90% | 10,013,100 |
| Feb 12, 2026 | 206.00 | 222.00 | 206.00 | 210.00 | 210.00 | 2.94% | 35,715,000 |
| Feb 11, 2026 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | - | 7,181,300 |
| Feb 10, 2026 | 196.00 | 204.00 | 196.00 | 204.00 | 204.00 | 4.08% | 9,782,600 |
| Feb 9, 2026 | 190.00 | 200.00 | 185.00 | 196.00 | 196.00 | 3.16% | 7,256,300 |
| Feb 6, 2026 | 198.00 | 198.00 | 188.00 | 190.00 | 190.00 | -4.52% | 12,256,400 |
| Feb 5, 2026 | 200.00 | 206.00 | 198.00 | 199.00 | 199.00 | -0.50% | 6,637,700 |
| Feb 4, 2026 | 202.00 | 206.00 | 198.00 | 200.00 | 200.00 | -0.99% | 8,883,300 |
| Feb 3, 2026 | 188.00 | 202.00 | 183.00 | 202.00 | 202.00 | 9.78% | 12,594,800 |
| Feb 2, 2026 | 200.00 | 204.00 | 178.00 | 184.00 | 184.00 | -8.00% | 16,137,500 |
| Jan 30, 2026 | 208.00 | 214.00 | 190.00 | 200.00 | 200.00 | -3.85% | 14,839,800 |
| Jan 29, 2026 | 206.00 | 210.00 | 177.00 | 208.00 | 208.00 | - | 30,911,900 |
| Jan 28, 2026 | 224.00 | 228.00 | 202.00 | 208.00 | 208.00 | -10.34% | 36,292,700 |
| Jan 27, 2026 | 224.00 | 234.00 | 222.00 | 232.00 | 232.00 | 1.75% | 16,929,400 |
| Jan 26, 2026 | 244.00 | 248.00 | 228.00 | 228.00 | 228.00 | -6.56% | 32,649,600 |
| Jan 23, 2026 | 254.00 | 256.00 | 242.00 | 244.00 | 244.00 | -3.17% | 25,345,000 |
| Jan 22, 2026 | 260.00 | 260.00 | 252.00 | 252.00 | 252.00 | -0.79% | 16,386,400 |
| Jan 21, 2026 | 260.00 | 264.00 | 250.00 | 254.00 | 254.00 | -3.05% | 23,543,500 |
| Jan 20, 2026 | 274.00 | 276.00 | 262.00 | 262.00 | 262.00 | -3.68% | 39,271,800 |
| Jan 19, 2026 | 252.00 | 272.00 | 246.00 | 272.00 | 272.00 | 7.94% | 53,066,100 |
| Jan 15, 2026 | 256.00 | 258.00 | 246.00 | 252.00 | 252.00 | -0.79% | 15,369,200 |
| Jan 14, 2026 | 260.00 | 262.00 | 252.00 | 254.00 | 254.00 | -2.31% | 16,610,600 |
| Jan 13, 2026 | 248.00 | 270.00 | 246.00 | 260.00 | 260.00 | 4.84% | 54,312,700 |
| Jan 12, 2026 | 252.00 | 260.00 | 242.00 | 248.00 | 248.00 | -1.59% | 33,265,600 |
| Jan 9, 2026 | 268.00 | 268.00 | 252.00 | 252.00 | 252.00 | -3.82% | 25,495,100 |
| Jan 8, 2026 | 268.00 | 272.00 | 262.00 | 262.00 | 262.00 | -1.50% | 18,355,800 |
| Jan 7, 2026 | 278.00 | 280.00 | 266.00 | 266.00 | 266.00 | -2.92% | 23,366,800 |
| Jan 6, 2026 | 270.00 | 276.00 | 268.00 | 274.00 | 274.00 | 2.24% | 35,378,300 |
| Jan 5, 2026 | 280.00 | 282.00 | 264.00 | 268.00 | 268.00 | -4.96% | 54,198,100 |
| Jan 2, 2026 | 278.00 | 284.00 | 270.00 | 282.00 | 282.00 | - | 31,270,900 |
| Dec 30, 2025 | 270.00 | 286.00 | 260.00 | 282.00 | 282.00 | 5.22% | 45,829,000 |
| Dec 29, 2025 | 254.00 | 276.00 | 254.00 | 268.00 | 268.00 | 7.20% | 44,134,300 |
| Dec 24, 2025 | 272.00 | 296.00 | 250.00 | 250.00 | 250.00 | -7.41% | 65,235,500 |
| Dec 23, 2025 | 274.00 | 290.00 | 262.00 | 270.00 | 270.00 | -1.46% | 41,148,700 |
| Dec 22, 2025 | 298.00 | 308.00 | 274.00 | 274.00 | 274.00 | -6.80% | 54,344,300 |
| Dec 19, 2025 | 342.00 | 368.00 | 294.00 | 294.00 | 294.00 | -14.04% | 80,730,600 |
| Dec 18, 2025 | 356.00 | 374.00 | 334.00 | 342.00 | 342.00 | -5.00% | 36,609,600 |
| Dec 17, 2025 | 372.00 | 380.00 | 356.00 | 360.00 | 360.00 | -2.70% | 23,127,500 |
| Dec 16, 2025 | 360.00 | 396.00 | 346.00 | 370.00 | 370.00 | 1.65% | 72,334,100 |
| Dec 15, 2025 | 396.00 | 398.00 | 360.00 | 364.00 | 364.00 | -8.08% | 37,486,500 |
| Dec 12, 2025 | 418.00 | 424.00 | 384.00 | 396.00 | 396.00 | -3.88% | 48,011,500 |
| Dec 11, 2025 | 388.00 | 416.00 | 378.00 | 412.00 | 412.00 | 3.00% | 57,489,100 |
| Dec 10, 2025 | 438.00 | 446.00 | 396.00 | 400.00 | 400.00 | -6.98% | 54,250,900 |
| Dec 9, 2025 | 470.00 | 476.00 | 424.00 | 430.00 | 430.00 | -12.24% | 68,608,500 |
| Dec 8, 2025 | 515.00 | 550.00 | 464.00 | 490.00 | 437.40 | 5.15% | 281,897,700 |
| Dec 4, 2025 | 438.00 | 484.00 | 420.00 | 466.00 | 415.97 | 15.35% | 279,912,500 |
| Dec 3, 2025 | 400.00 | 404.00 | 354.00 | 404.00 | 360.63 | 24.69% | 444,870,000 |
| Dec 2, 2025 | 266.00 | 324.00 | 266.00 | 324.00 | 289.22 | 24.62% | 140,809,300 |
| Dec 1, 2025 | 270.00 | 276.00 | 258.00 | 260.00 | 232.09 | -3.70% | 23,888,200 |
| Nov 28, 2025 | 244.00 | 274.00 | 244.00 | 270.00 | 241.02 | 10.66% | 71,939,700 |
| Nov 27, 2025 | 240.00 | 248.00 | 238.00 | 244.00 | 217.81 | - | 11,572,600 |
| Nov 26, 2025 | 244.00 | 246.00 | 236.00 | 244.00 | 217.81 | 0.83% | 25,047,900 |
| Nov 25, 2025 | 248.00 | 250.00 | 240.00 | 242.00 | 216.02 | -2.42% | 19,747,800 |
| Nov 24, 2025 | 258.00 | 260.00 | 244.00 | 248.00 | 221.38 | -3.88% | 34,975,800 |
| Nov 21, 2025 | 258.00 | 264.00 | 256.00 | 258.00 | 230.30 | -1.53% | 13,428,900 |
| Nov 20, 2025 | 284.00 | 284.00 | 258.00 | 262.00 | 233.87 | -7.75% | 39,950,300 |
| Nov 19, 2025 | 262.00 | 294.00 | 262.00 | 284.00 | 253.51 | 8.40% | 79,420,700 |
| Nov 18, 2025 | 262.00 | 272.00 | 252.00 | 262.00 | 233.87 | - | 33,193,700 |
| Nov 17, 2025 | 246.00 | 286.00 | 240.00 | 262.00 | 233.87 | 7.38% | 105,540,000 |
| Nov 14, 2025 | 250.00 | 254.00 | 238.00 | 244.00 | 217.81 | - | 15,424,000 |
| Nov 13, 2025 | 246.00 | 252.00 | 242.00 | 244.00 | 217.81 | -0.81% | 12,068,200 |
| Nov 12, 2025 | 250.00 | 254.00 | 244.00 | 246.00 | 219.59 | -0.81% | 9,634,900 |
| Nov 11, 2025 | 266.00 | 268.00 | 246.00 | 248.00 | 221.38 | -5.34% | 25,280,800 |
| Nov 10, 2025 | 242.00 | 264.00 | 242.00 | 262.00 | 233.87 | 9.17% | 51,212,600 |
| Nov 7, 2025 | 238.00 | 246.00 | 236.00 | 240.00 | 214.24 | 2.56% | 21,937,100 |
| Nov 6, 2025 | 226.00 | 234.00 | 222.00 | 234.00 | 208.88 | 3.54% | 8,765,600 |
| Nov 5, 2025 | 228.00 | 230.00 | 224.00 | 226.00 | 201.74 | -0.88% | 5,263,300 |
| Nov 4, 2025 | 232.00 | 232.00 | 226.00 | 228.00 | 203.52 | - | 5,978,300 |
| Nov 3, 2025 | 234.00 | 236.00 | 228.00 | 228.00 | 203.52 | - | 6,667,000 |
| Oct 31, 2025 | 232.00 | 234.00 | 228.00 | 228.00 | 203.52 | -0.87% | 10,481,900 |
| Oct 30, 2025 | 240.00 | 242.00 | 230.00 | 230.00 | 205.31 | -1.71% | 14,621,200 |
| Oct 29, 2025 | 230.00 | 236.00 | 228.00 | 234.00 | 208.88 | 1.74% | 5,887,300 |
| Oct 28, 2025 | 234.00 | 236.00 | 222.00 | 230.00 | 205.31 | -1.71% | 10,859,200 |
| Oct 27, 2025 | 246.00 | 248.00 | 232.00 | 234.00 | 208.88 | -4.10% | 16,801,100 |
| Oct 24, 2025 | 250.00 | 254.00 | 242.00 | 244.00 | 217.81 | -0.81% | 10,479,900 |
| Oct 23, 2025 | 258.00 | 258.00 | 244.00 | 246.00 | 219.59 | -3.15% | 15,211,400 |
| Oct 22, 2025 | 250.00 | 264.00 | 250.00 | 254.00 | 226.73 | 1.60% | 35,516,400 |
| Oct 21, 2025 | 242.00 | 256.00 | 238.00 | 250.00 | 223.16 | 5.04% | 27,492,700 |
| Oct 20, 2025 | 236.00 | 238.00 | 232.00 | 238.00 | 212.45 | 2.59% | 3,168,900 |
| Oct 17, 2025 | 242.00 | 242.00 | 230.00 | 232.00 | 207.09 | -4.13% | 8,709,300 |
| Oct 16, 2025 | 240.00 | 244.00 | 240.00 | 242.00 | 216.02 | 0.83% | 4,225,400 |
| Oct 15, 2025 | 244.00 | 250.00 | 240.00 | 240.00 | 214.24 | -0.83% | 10,059,900 |
| Oct 14, 2025 | 248.00 | 248.00 | 240.00 | 242.00 | 216.02 | -1.63% | 11,559,800 |
| Oct 13, 2025 | 244.00 | 256.00 | 240.00 | 246.00 | 219.59 | 0.82% | 18,938,300 |
| Oct 10, 2025 | 252.00 | 252.00 | 242.00 | 244.00 | 217.81 | -0.81% | 9,390,900 |
| Oct 9, 2025 | 246.00 | 250.00 | 242.00 | 246.00 | 219.59 | 1.65% | 6,305,900 |
| Oct 8, 2025 | 244.00 | 250.00 | 240.00 | 242.00 | 216.02 | -1.63% | 8,837,000 |
| Oct 7, 2025 | 242.00 | 252.00 | 242.00 | 246.00 | 219.59 | 0.82% | 10,260,100 |
| Oct 6, 2025 | 252.00 | 254.00 | 242.00 | 244.00 | 217.81 | -3.17% | 9,517,300 |
| Oct 3, 2025 | 254.00 | 262.00 | 252.00 | 252.00 | 224.95 | 0.80% | 20,088,300 |