PT Indomobil Multi Jasa Tbk (IDX:IMJS)
Indonesia
· Delayed Price · Currency is IDR 466.00
+62.00 (15.35%)
At close: Dec 4, 2025
IDX:IMJS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 438.00 | 484.00 | 420.00 | 466.00 | 466.00 | 15.35% | 279,912,500 |
| Dec 3, 2025 | 400.00 | 404.00 | 354.00 | 404.00 | 404.00 | 24.69% | 444,870,000 |
| Dec 2, 2025 | 266.00 | 324.00 | 266.00 | 324.00 | 324.00 | 24.62% | 140,809,300 |
| Dec 1, 2025 | 270.00 | 276.00 | 258.00 | 260.00 | 260.00 | -3.70% | 23,888,200 |
| Nov 28, 2025 | 244.00 | 274.00 | 244.00 | 270.00 | 270.00 | 10.66% | 71,939,700 |
| Nov 27, 2025 | 240.00 | 248.00 | 238.00 | 244.00 | 244.00 | - | 11,572,600 |
| Nov 26, 2025 | 244.00 | 246.00 | 236.00 | 244.00 | 244.00 | 0.83% | 25,047,900 |
| Nov 25, 2025 | 248.00 | 250.00 | 240.00 | 242.00 | 242.00 | -2.42% | 19,747,800 |
| Nov 24, 2025 | 258.00 | 260.00 | 244.00 | 248.00 | 248.00 | -3.88% | 34,975,800 |
| Nov 21, 2025 | 258.00 | 264.00 | 256.00 | 258.00 | 258.00 | -1.53% | 13,428,900 |
| Nov 20, 2025 | 284.00 | 284.00 | 258.00 | 262.00 | 262.00 | -7.75% | 39,950,300 |
| Nov 19, 2025 | 262.00 | 294.00 | 262.00 | 284.00 | 284.00 | 8.40% | 79,420,700 |
| Nov 18, 2025 | 262.00 | 272.00 | 252.00 | 262.00 | 262.00 | - | 33,193,700 |
| Nov 17, 2025 | 246.00 | 286.00 | 240.00 | 262.00 | 262.00 | 7.38% | 105,540,000 |
| Nov 14, 2025 | 250.00 | 254.00 | 238.00 | 244.00 | 244.00 | - | 15,424,000 |
| Nov 13, 2025 | 246.00 | 252.00 | 242.00 | 244.00 | 244.00 | -0.81% | 12,068,200 |
| Nov 12, 2025 | 250.00 | 254.00 | 244.00 | 246.00 | 246.00 | -0.81% | 9,634,900 |
| Nov 11, 2025 | 266.00 | 268.00 | 246.00 | 248.00 | 248.00 | -5.34% | 25,280,800 |
| Nov 10, 2025 | 242.00 | 264.00 | 242.00 | 262.00 | 262.00 | 9.17% | 51,212,600 |
| Nov 7, 2025 | 238.00 | 246.00 | 236.00 | 240.00 | 240.00 | 2.56% | 21,937,100 |
| Nov 6, 2025 | 226.00 | 234.00 | 222.00 | 234.00 | 234.00 | 3.54% | 8,765,600 |
| Nov 5, 2025 | 228.00 | 230.00 | 224.00 | 226.00 | 226.00 | -0.88% | 5,263,300 |
| Nov 4, 2025 | 232.00 | 232.00 | 226.00 | 228.00 | 228.00 | - | 5,978,300 |
| Nov 3, 2025 | 234.00 | 236.00 | 228.00 | 228.00 | 228.00 | - | 6,667,000 |
| Oct 31, 2025 | 232.00 | 234.00 | 228.00 | 228.00 | 228.00 | -0.87% | 10,481,900 |
| Oct 30, 2025 | 240.00 | 242.00 | 230.00 | 230.00 | 230.00 | -1.71% | 14,621,200 |
| Oct 29, 2025 | 230.00 | 236.00 | 228.00 | 234.00 | 234.00 | 1.74% | 5,887,300 |
| Oct 28, 2025 | 234.00 | 236.00 | 222.00 | 230.00 | 230.00 | -1.71% | 10,859,200 |
| Oct 27, 2025 | 246.00 | 248.00 | 232.00 | 234.00 | 234.00 | -4.10% | 16,801,100 |
| Oct 24, 2025 | 250.00 | 254.00 | 242.00 | 244.00 | 244.00 | -0.81% | 10,479,900 |
| Oct 23, 2025 | 258.00 | 258.00 | 244.00 | 246.00 | 246.00 | -3.15% | 15,211,400 |
| Oct 22, 2025 | 250.00 | 264.00 | 250.00 | 254.00 | 254.00 | 1.60% | 35,516,400 |
| Oct 21, 2025 | 242.00 | 256.00 | 238.00 | 250.00 | 250.00 | 5.04% | 27,492,700 |
| Oct 20, 2025 | 236.00 | 238.00 | 232.00 | 238.00 | 238.00 | 2.59% | 3,168,900 |
| Oct 17, 2025 | 242.00 | 242.00 | 230.00 | 232.00 | 232.00 | -4.13% | 8,709,300 |
| Oct 16, 2025 | 240.00 | 244.00 | 240.00 | 242.00 | 242.00 | 0.83% | 4,225,400 |
| Oct 15, 2025 | 244.00 | 250.00 | 240.00 | 240.00 | 240.00 | -0.83% | 10,059,900 |
| Oct 14, 2025 | 248.00 | 248.00 | 240.00 | 242.00 | 242.00 | -1.63% | 11,559,800 |
| Oct 13, 2025 | 244.00 | 256.00 | 240.00 | 246.00 | 246.00 | 0.82% | 18,938,300 |
| Oct 10, 2025 | 252.00 | 252.00 | 242.00 | 244.00 | 244.00 | -0.81% | 9,390,900 |
| Oct 9, 2025 | 246.00 | 250.00 | 242.00 | 246.00 | 246.00 | 1.65% | 6,305,900 |
| Oct 8, 2025 | 244.00 | 250.00 | 240.00 | 242.00 | 242.00 | -1.63% | 8,837,000 |
| Oct 7, 2025 | 242.00 | 252.00 | 242.00 | 246.00 | 246.00 | 0.82% | 10,260,100 |
| Oct 6, 2025 | 252.00 | 254.00 | 242.00 | 244.00 | 244.00 | -3.17% | 9,517,300 |
| Oct 3, 2025 | 254.00 | 262.00 | 252.00 | 252.00 | 252.00 | 0.80% | 20,088,300 |
| Oct 2, 2025 | 242.00 | 256.00 | 242.00 | 250.00 | 250.00 | 4.17% | 15,226,300 |
| Oct 1, 2025 | 248.00 | 248.00 | 240.00 | 240.00 | 240.00 | -1.64% | 10,800,200 |
| Sep 30, 2025 | 246.00 | 260.00 | 242.00 | 244.00 | 244.00 | 0.83% | 28,236,500 |
| Sep 29, 2025 | 240.00 | 252.00 | 240.00 | 242.00 | 242.00 | 1.68% | 20,028,200 |
| Sep 26, 2025 | 236.00 | 250.00 | 236.00 | 238.00 | 238.00 | 0.85% | 13,611,100 |
| Sep 25, 2025 | 236.00 | 240.00 | 232.00 | 236.00 | 236.00 | - | 7,662,500 |
| Sep 24, 2025 | 246.00 | 248.00 | 234.00 | 236.00 | 236.00 | -3.28% | 13,139,500 |
| Sep 23, 2025 | 242.00 | 246.00 | 236.00 | 244.00 | 244.00 | 0.83% | 8,624,300 |
| Sep 22, 2025 | 240.00 | 246.00 | 234.00 | 242.00 | 242.00 | 0.83% | 8,673,900 |
| Sep 19, 2025 | 248.00 | 248.00 | 238.00 | 240.00 | 240.00 | -3.23% | 10,103,800 |
| Sep 18, 2025 | 252.00 | 258.00 | 242.00 | 248.00 | 248.00 | -0.80% | 20,045,000 |
| Sep 17, 2025 | 268.00 | 268.00 | 240.00 | 250.00 | 250.00 | -6.72% | 35,170,300 |
| Sep 16, 2025 | 242.00 | 288.00 | 242.00 | 268.00 | 268.00 | 10.74% | 156,333,600 |
| Sep 15, 2025 | 250.00 | 254.00 | 242.00 | 242.00 | 242.00 | -2.42% | 10,706,300 |
| Sep 12, 2025 | 238.00 | 252.00 | 234.00 | 248.00 | 248.00 | 4.20% | 17,309,200 |
| Sep 11, 2025 | 230.00 | 240.00 | 228.00 | 238.00 | 238.00 | 3.48% | 7,936,600 |
| Sep 10, 2025 | 230.00 | 234.00 | 228.00 | 230.00 | 230.00 | - | 7,800,500 |
| Sep 9, 2025 | 236.00 | 240.00 | 224.00 | 230.00 | 230.00 | -2.54% | 10,866,500 |
| Sep 8, 2025 | 244.00 | 246.00 | 234.00 | 236.00 | 236.00 | -0.84% | 10,790,200 |
| Sep 4, 2025 | 250.00 | 250.00 | 238.00 | 238.00 | 238.00 | -4.80% | 8,872,500 |
| Sep 3, 2025 | 256.00 | 258.00 | 244.00 | 250.00 | 250.00 | -0.79% | 12,924,400 |
| Sep 2, 2025 | 248.00 | 254.00 | 242.00 | 252.00 | 252.00 | 5.88% | 20,239,300 |
| Sep 1, 2025 | 228.00 | 244.00 | 218.00 | 238.00 | 238.00 | -1.65% | 24,491,100 |
| Aug 29, 2025 | 258.00 | 266.00 | 230.00 | 242.00 | 242.00 | -6.92% | 62,629,900 |
| Aug 28, 2025 | 262.00 | 266.00 | 248.00 | 260.00 | 260.00 | 0.78% | 10,022,300 |
| Aug 27, 2025 | 250.00 | 272.00 | 246.00 | 258.00 | 258.00 | 4.03% | 22,747,200 |
| Aug 26, 2025 | 258.00 | 258.00 | 240.00 | 248.00 | 248.00 | -3.88% | 21,024,000 |
| Aug 25, 2025 | 266.00 | 266.00 | 254.00 | 258.00 | 258.00 | -1.53% | 13,147,600 |
| Aug 22, 2025 | 258.00 | 266.00 | 258.00 | 262.00 | 262.00 | 1.55% | 10,589,900 |
| Aug 21, 2025 | 266.00 | 266.00 | 254.00 | 258.00 | 258.00 | -3.01% | 23,449,200 |
| Aug 20, 2025 | 310.00 | 312.00 | 264.00 | 266.00 | 266.00 | -14.19% | 133,014,100 |
| Aug 19, 2025 | 300.00 | 310.00 | 278.00 | 310.00 | 310.00 | 5.44% | 33,613,500 |
| Aug 15, 2025 | 272.00 | 308.00 | 272.00 | 294.00 | 294.00 | 8.89% | 64,314,900 |
| Aug 14, 2025 | 268.00 | 272.00 | 262.00 | 270.00 | 270.00 | 1.50% | 8,733,600 |
| Aug 13, 2025 | 268.00 | 274.00 | 262.00 | 266.00 | 266.00 | - | 11,771,100 |
| Aug 12, 2025 | 268.00 | 278.00 | 262.00 | 266.00 | 266.00 | -0.75% | 22,184,100 |
| Aug 11, 2025 | 258.00 | 270.00 | 258.00 | 268.00 | 268.00 | 6.35% | 41,782,300 |
| Aug 8, 2025 | 250.00 | 262.00 | 244.00 | 252.00 | 252.00 | - | 32,709,000 |
| Aug 7, 2025 | 240.00 | 272.00 | 234.00 | 252.00 | 252.00 | 5.00% | 59,164,400 |
| Aug 6, 2025 | 240.00 | 242.00 | 228.00 | 240.00 | 240.00 | 2.56% | 19,314,600 |
| Aug 5, 2025 | 230.00 | 240.00 | 224.00 | 234.00 | 234.00 | 1.74% | 13,556,600 |
| Aug 4, 2025 | 236.00 | 244.00 | 224.00 | 230.00 | 230.00 | -2.54% | 16,768,400 |
| Aug 1, 2025 | 242.00 | 246.00 | 234.00 | 236.00 | 236.00 | -0.84% | 12,796,000 |
| Jul 31, 2025 | 252.00 | 254.00 | 236.00 | 238.00 | 238.00 | -4.03% | 20,852,800 |
| Jul 30, 2025 | 244.00 | 250.00 | 234.00 | 248.00 | 248.00 | 2.48% | 37,941,700 |
| Jul 29, 2025 | 254.00 | 256.00 | 238.00 | 242.00 | 242.00 | -4.72% | 29,019,300 |
| Jul 28, 2025 | 230.00 | 262.00 | 224.00 | 254.00 | 254.00 | 11.40% | 101,267,800 |
| Jul 25, 2025 | 224.00 | 236.00 | 218.00 | 228.00 | 228.00 | -2.56% | 30,858,300 |
| Jul 24, 2025 | 290.00 | 298.00 | 226.00 | 234.00 | 234.00 | -7.14% | 248,736,200 |
| Jul 23, 2025 | 195.00 | 252.00 | 195.00 | 252.00 | 252.00 | 34.04% | 200,740,500 |
| Jul 22, 2025 | 190.00 | 197.00 | 185.00 | 188.00 | 188.00 | 1.08% | 7,798,500 |
| Jul 21, 2025 | 190.00 | 191.00 | 178.00 | 186.00 | 186.00 | -2.11% | 8,233,200 |
| Jul 18, 2025 | 190.00 | 191.00 | 189.00 | 190.00 | 190.00 | - | 1,572,100 |
| Jul 17, 2025 | 189.00 | 191.00 | 188.00 | 190.00 | 190.00 | 1.06% | 1,036,200 |
| Jul 16, 2025 | 190.00 | 191.00 | 186.00 | 188.00 | 188.00 | - | 1,455,100 |