PT Indomobil Sukses Internasional Tbk IMAS

IDX · Indonesia · Consumer Durables

IDR 840.00-5.00 (-0.59%)

Market closed· Oct 2, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 840.00	-0.59%	IDR 855.00	IDR 855.00	IDR 830.00	7.80K
2026-10-01	IDR 845.00	-1.74%	IDR 860.00	IDR 860.00	IDR 845.00	13.20K
2026-09-30	IDR 860.00	+1.18%	IDR 845.00	IDR 860.00	IDR 845.00	80.30K
2026-09-29	IDR 850.00	-0.58%	IDR 860.00	IDR 860.00	IDR 840.00	140.10K
2026-09-28	IDR 855.00	-1.16%	IDR 865.00	IDR 865.00	IDR 850.00	20.20K
2026-09-25	IDR 865.00	+0.58%	IDR 860.00	IDR 865.00	IDR 830.00	152.40K
2026-09-24	IDR 860.00	-0.58%	IDR 895.00	IDR 895.00	IDR 855.00	34.50K
2026-09-23	IDR 865.00	-0.57%	IDR 870.00	IDR 880.00	IDR 860.00	44.00K
2026-09-22	IDR 870.00	-2.25%	IDR 900.00	IDR 900.00	IDR 860.00	202.20K
2026-09-21	IDR 890.00	+2.89%	IDR 900.00	IDR 900.00	IDR 865.00	56.50K
2026-09-18	IDR 865.00	-1.14%	IDR 905.00	IDR 905.00	IDR 860.00	89.30K
2026-09-17	IDR 875.00	-0.57%	IDR 880.00	IDR 895.00	IDR 870.00	93.10K
2026-09-16	IDR 880.00	-1.68%	IDR 900.00	IDR 900.00	IDR 880.00	95.30K
2026-09-15	IDR 895.00	+1.70%	IDR 895.00	IDR 910.00	IDR 880.00	348.20K
2026-09-14	IDR 880.00	-2.22%	IDR 895.00	IDR 895.00	IDR 870.00	160.90K
2026-09-11	IDR 900.00	-2.17%	IDR 920.00	IDR 920.00	IDR 885.00	258.00K
2026-09-10	IDR 920.00	+1.10%	IDR 910.00	IDR 920.00	IDR 905.00	111.70K
2026-09-09	IDR 910.00	-2.15%	IDR 930.00	IDR 930.00	IDR 905.00	135.50K
2026-09-08	IDR 930.00	-0.53%	IDR 940.00	IDR 945.00	IDR 930.00	115.20K
2026-09-07	IDR 935.00	+0.54%	IDR 950.00	IDR 975.00	IDR 930.00	208.40K
2026-09-04	IDR 930.00	-5.10%	IDR 980.00	IDR 980.00	IDR 930.00	494.40K
2026-09-03	IDR 980.00	+11.36%	IDR 940.00	IDR 1,100.00	IDR 940.00	6.07M
2026-09-02	IDR 880.00	+0.57%	IDR 875.00	IDR 885.00	IDR 870.00	87.70K
2026-09-01	IDR 875.00	-0.57%	IDR 875.00	IDR 885.00	IDR 875.00	588.70K
2026-08-31	IDR 880.00	0.00%	IDR 880.00	IDR 880.00	IDR 870.00	34.40K
2026-08-28	IDR 880.00	0.00%	IDR 900.00	IDR 900.00	IDR 865.00	367.70K
2026-08-27	IDR 880.00	+1.15%	IDR 870.00	IDR 900.00	IDR 865.00	219.40K
2026-08-26	IDR 870.00	-1.69%	IDR 875.00	IDR 890.00	IDR 850.00	115.60K
2026-08-25	IDR 885.00	0.00%	IDR 885.00	IDR 885.00	IDR 885.00	0
2026-08-24	IDR 885.00	-1.12%	IDR 895.00	IDR 900.00	IDR 880.00	192.70K
2026-08-21	IDR 895.00	-0.56%	IDR 900.00	IDR 905.00	IDR 885.00	718.60K
2026-08-20	IDR 900.00	+1.12%	IDR 910.00	IDR 920.00	IDR 890.00	704.00K
2026-08-19	IDR 890.00	+3.49%	IDR 875.00	IDR 900.00	IDR 845.00	482.80K
2026-08-18	IDR 860.00	0.00%	IDR 870.00	IDR 875.00	IDR 855.00	109.00K
2026-08-14	IDR 860.00	+2.38%	IDR 840.00	IDR 865.00	IDR 840.00	31.70K
2026-08-13	IDR 840.00	-1.18%	IDR 850.00	IDR 860.00	IDR 840.00	57.50K
2026-08-12	IDR 850.00	-0.58%	IDR 850.00	IDR 875.00	IDR 840.00	187.90K
2026-08-11	IDR 855.00	-1.72%	IDR 870.00	IDR 870.00	IDR 850.00	184.50K
2026-08-10	IDR 870.00	+1.16%	IDR 860.00	IDR 880.00	IDR 850.00	260.70K
2026-08-07	IDR 860.00	0.00%	IDR 860.00	IDR 900.00	IDR 860.00	460.10K
2026-08-06	IDR 860.00	-1.15%	IDR 880.00	IDR 880.00	IDR 855.00	87.60K
2026-08-05	IDR 870.00	+1.16%	IDR 865.00	IDR 875.00	IDR 855.00	138.10K
2026-08-04	IDR 860.00	0.00%	IDR 870.00	IDR 875.00	IDR 855.00	413.40K
2026-08-03	IDR 860.00	+0.58%	IDR 860.00	IDR 865.00	IDR 850.00	426.70K
2026-07-31	IDR 855.00	+1.18%	IDR 865.00	IDR 910.00	IDR 850.00	1.15M
2026-07-30	IDR 845.00	-0.59%	IDR 840.00	IDR 855.00	IDR 835.00	62.90K
2026-07-29	IDR 850.00	-0.58%	IDR 860.00	IDR 870.00	IDR 830.00	51.30K
2026-07-28	IDR 855.00	0.00%	IDR 865.00	IDR 865.00	IDR 820.00	71.90K
2026-07-27	IDR 855.00	-0.58%	IDR 860.00	IDR 865.00	IDR 830.00	60.00K
2026-07-24	IDR 860.00	-1.15%	IDR 870.00	IDR 870.00	IDR 850.00	178.40K
2026-07-23	IDR 870.00	+1.16%	IDR 860.00	IDR 870.00	IDR 850.00	684.30K
2026-07-22	IDR 860.00	0.00%	IDR 865.00	IDR 870.00	IDR 840.00	305.30K
2026-07-21	IDR 860.00	0.00%	IDR 860.00	IDR 885.00	IDR 850.00	240.40K
2026-07-20	IDR 860.00	0.00%	IDR 860.00	IDR 890.00	IDR 855.00	82.30K
2026-07-17	IDR 860.00	+2.38%	IDR 840.00	IDR 880.00	IDR 840.00	465.70K
2026-07-16	IDR 840.00	+0.60%	IDR 835.00	IDR 860.00	IDR 825.00	162.90K
2026-07-15	IDR 835.00	+1.83%	IDR 825.00	IDR 835.00	IDR 825.00	63.90K
2026-07-14	IDR 820.00	+1.86%	IDR 805.00	IDR 835.00	IDR 805.00	119.80K
2026-07-13	IDR 805.00	+1.26%	IDR 800.00	IDR 825.00	IDR 790.00	63.40K
2026-07-10	IDR 795.00	0.00%	IDR 800.00	IDR 830.00	IDR 795.00	119.10K
2026-07-09	IDR 795.00	+1.27%	IDR 790.00	IDR 805.00	IDR 790.00	20.00K
2026-07-08	IDR 785.00	-2.48%	IDR 805.00	IDR 815.00	IDR 780.00	64.50K
2026-07-07	IDR 805.00	+1.90%	IDR 790.00	IDR 815.00	IDR 790.00	109.90K
2026-07-06	IDR 790.00	-1.25%	IDR 805.00	IDR 815.00	IDR 790.00	55.30K
2026-07-03	IDR 800.00	+4.58%	IDR 795.00	IDR 815.00	IDR 780.00	152.50K
2026-07-02	IDR 765.00	-0.65%	IDR 765.00	IDR 795.00	IDR 760.00	127.10K
2026-07-01	IDR 770.00	-1.91%	IDR 760.00	IDR 780.00	IDR 755.00	600.00K
2026-06-30	IDR 785.00	-1.26%	IDR 795.00	IDR 795.00	IDR 765.00	70.70K
2026-06-29	IDR 795.00	-4.22%	IDR 830.00	IDR 830.00	IDR 770.00	215.10K
2026-06-26	IDR 830.00	+1.22%	IDR 815.00	IDR 840.00	IDR 775.00	134.70K
2026-06-25	IDR 820.00	+1.86%	IDR 805.00	IDR 835.00	IDR 800.00	59.70K
2026-06-24	IDR 805.00	-4.73%	IDR 845.00	IDR 845.00	IDR 800.00	276.50K
2026-06-23	IDR 845.00	-1.74%	IDR 885.00	IDR 890.00	IDR 830.00	2.63M
2026-06-22	IDR 860.00	0.00%	IDR 890.00	IDR 920.00	IDR 830.00	11.23M
2026-06-19	IDR 860.00	-0.58%	IDR 855.00	IDR 875.00	IDR 855.00	9.00K
2026-06-18	IDR 865.00	-0.57%	IDR 870.00	IDR 870.00	IDR 860.00	20.10K
2026-06-17	IDR 870.00	-2.25%	IDR 925.00	IDR 925.00	IDR 860.00	508.30K
2026-06-15	IDR 890.00	+0.56%	IDR 890.00	IDR 900.00	IDR 885.00	277.60K
2026-06-12	IDR 885.00	+4.12%	IDR 850.00	IDR 900.00	IDR 825.00	785.50K
2026-06-11	IDR 850.00	-3.95%	IDR 885.00	IDR 900.00	IDR 830.00	363.90K
2026-06-10	IDR 885.00	+5.36%	IDR 850.00	IDR 900.00	IDR 810.00	108.50K
2026-06-09	IDR 840.00	+8.39%	IDR 775.00	IDR 845.00	IDR 750.00	119.20K
2026-06-08	IDR 775.00	-4.91%	IDR 810.00	IDR 815.00	IDR 750.00	263.60K
2026-06-05	IDR 815.00	-2.98%	IDR 830.00	IDR 865.00	IDR 815.00	57.10K
2026-06-04	IDR 840.00	-5.08%	IDR 885.00	IDR 885.00	IDR 835.00	175.30K
2026-06-03	IDR 885.00	-5.85%	IDR 940.00	IDR 940.00	IDR 850.00	369.60K
2026-06-02	IDR 940.00	+1.62%	IDR 950.00	IDR 950.00	IDR 920.00	25.80K
2026-05-29	IDR 925.00	-1.60%	IDR 940.00	IDR 960.00	IDR 920.00	38.50K
2026-05-28	IDR 940.00	0.00%	IDR 940.00	IDR 940.00	IDR 940.00	0
2026-05-27	IDR 940.00	0.00%	IDR 940.00	IDR 940.00	IDR 940.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 840.00	-0.59%	IDR 855.00	IDR 855.00	IDR 830.00	7.80K
2026-10-01	IDR 845.00	-1.74%	IDR 860.00	IDR 860.00	IDR 845.00	13.20K
2026-09-30	IDR 860.00	+1.18%	IDR 845.00	IDR 860.00	IDR 845.00	80.30K
2026-09-29	IDR 850.00	-0.58%	IDR 860.00	IDR 860.00	IDR 840.00	140.10K
2026-09-28	IDR 855.00	-1.16%	IDR 865.00	IDR 865.00	IDR 850.00	20.20K
2026-09-25	IDR 865.00	+0.58%	IDR 860.00	IDR 865.00	IDR 830.00	152.40K
2026-09-24	IDR 860.00	-0.58%	IDR 895.00	IDR 895.00	IDR 855.00	34.50K
2026-09-23	IDR 865.00	-0.57%	IDR 870.00	IDR 880.00	IDR 860.00	44.00K
2026-09-22	IDR 870.00	-2.25%	IDR 900.00	IDR 900.00	IDR 860.00	202.20K
2026-09-21	IDR 890.00	+2.89%	IDR 900.00	IDR 900.00	IDR 865.00	56.50K
2026-09-18	IDR 865.00	-1.14%	IDR 905.00	IDR 905.00	IDR 860.00	89.30K
2026-09-17	IDR 875.00	-0.57%	IDR 880.00	IDR 895.00	IDR 870.00	93.10K
2026-09-16	IDR 880.00	-1.68%	IDR 900.00	IDR 900.00	IDR 880.00	95.30K
2026-09-15	IDR 895.00	+1.70%	IDR 895.00	IDR 910.00	IDR 880.00	348.20K
2026-09-14	IDR 880.00	-2.22%	IDR 895.00	IDR 895.00	IDR 870.00	160.90K
2026-09-11	IDR 900.00	-2.17%	IDR 920.00	IDR 920.00	IDR 885.00	258.00K
2026-09-10	IDR 920.00	+1.10%	IDR 910.00	IDR 920.00	IDR 905.00	111.70K
2026-09-09	IDR 910.00	-2.15%	IDR 930.00	IDR 930.00	IDR 905.00	135.50K
2026-09-08	IDR 930.00	-0.53%	IDR 940.00	IDR 945.00	IDR 930.00	115.20K
2026-09-07	IDR 935.00	+0.54%	IDR 950.00	IDR 975.00	IDR 930.00	208.40K
2026-09-04	IDR 930.00	-5.10%	IDR 980.00	IDR 980.00	IDR 930.00	494.40K
2026-09-03	IDR 980.00	+11.36%	IDR 940.00	IDR 1,100.00	IDR 940.00	6.07M
2026-09-02	IDR 880.00	+0.57%	IDR 875.00	IDR 885.00	IDR 870.00	87.70K
2026-09-01	IDR 875.00	-0.57%	IDR 875.00	IDR 885.00	IDR 875.00	588.70K
2026-08-31	IDR 880.00	0.00%	IDR 880.00	IDR 880.00	IDR 870.00	34.40K
2026-08-28	IDR 880.00	0.00%	IDR 900.00	IDR 900.00	IDR 865.00	367.70K
2026-08-27	IDR 880.00	+1.15%	IDR 870.00	IDR 900.00	IDR 865.00	219.40K
2026-08-26	IDR 870.00	-1.69%	IDR 875.00	IDR 890.00	IDR 850.00	115.60K
2026-08-25	IDR 885.00	0.00%	IDR 885.00	IDR 885.00	IDR 885.00	0
2026-08-24	IDR 885.00	-1.12%	IDR 895.00	IDR 900.00	IDR 880.00	192.70K
2026-08-21	IDR 895.00	-0.56%	IDR 900.00	IDR 905.00	IDR 885.00	718.60K
2026-08-20	IDR 900.00	+1.12%	IDR 910.00	IDR 920.00	IDR 890.00	704.00K
2026-08-19	IDR 890.00	+3.49%	IDR 875.00	IDR 900.00	IDR 845.00	482.80K
2026-08-18	IDR 860.00	0.00%	IDR 870.00	IDR 875.00	IDR 855.00	109.00K
2026-08-14	IDR 860.00	+2.38%	IDR 840.00	IDR 865.00	IDR 840.00	31.70K
2026-08-13	IDR 840.00	-1.18%	IDR 850.00	IDR 860.00	IDR 840.00	57.50K
2026-08-12	IDR 850.00	-0.58%	IDR 850.00	IDR 875.00	IDR 840.00	187.90K
2026-08-11	IDR 855.00	-1.72%	IDR 870.00	IDR 870.00	IDR 850.00	184.50K
2026-08-10	IDR 870.00	+1.16%	IDR 860.00	IDR 880.00	IDR 850.00	260.70K
2026-08-07	IDR 860.00	0.00%	IDR 860.00	IDR 900.00	IDR 860.00	460.10K
2026-08-06	IDR 860.00	-1.15%	IDR 880.00	IDR 880.00	IDR 855.00	87.60K
2026-08-05	IDR 870.00	+1.16%	IDR 865.00	IDR 875.00	IDR 855.00	138.10K
2026-08-04	IDR 860.00	0.00%	IDR 870.00	IDR 875.00	IDR 855.00	413.40K
2026-08-03	IDR 860.00	+0.58%	IDR 860.00	IDR 865.00	IDR 850.00	426.70K
2026-07-31	IDR 855.00	+1.18%	IDR 865.00	IDR 910.00	IDR 850.00	1.15M
2026-07-30	IDR 845.00	-0.59%	IDR 840.00	IDR 855.00	IDR 835.00	62.90K
2026-07-29	IDR 850.00	-0.58%	IDR 860.00	IDR 870.00	IDR 830.00	51.30K
2026-07-28	IDR 855.00	0.00%	IDR 865.00	IDR 865.00	IDR 820.00	71.90K
2026-07-27	IDR 855.00	-0.58%	IDR 860.00	IDR 865.00	IDR 830.00	60.00K
2026-07-24	IDR 860.00	-1.15%	IDR 870.00	IDR 870.00	IDR 850.00	178.40K
2026-07-23	IDR 870.00	+1.16%	IDR 860.00	IDR 870.00	IDR 850.00	684.30K
2026-07-22	IDR 860.00	0.00%	IDR 865.00	IDR 870.00	IDR 840.00	305.30K
2026-07-21	IDR 860.00	0.00%	IDR 860.00	IDR 885.00	IDR 850.00	240.40K
2026-07-20	IDR 860.00	0.00%	IDR 860.00	IDR 890.00	IDR 855.00	82.30K
2026-07-17	IDR 860.00	+2.38%	IDR 840.00	IDR 880.00	IDR 840.00	465.70K
2026-07-16	IDR 840.00	+0.60%	IDR 835.00	IDR 860.00	IDR 825.00	162.90K
2026-07-15	IDR 835.00	+1.83%	IDR 825.00	IDR 835.00	IDR 825.00	63.90K
2026-07-14	IDR 820.00	+1.86%	IDR 805.00	IDR 835.00	IDR 805.00	119.80K
2026-07-13	IDR 805.00	+1.26%	IDR 800.00	IDR 825.00	IDR 790.00	63.40K
2026-07-10	IDR 795.00	0.00%	IDR 800.00	IDR 830.00	IDR 795.00	119.10K
2026-07-09	IDR 795.00	+1.27%	IDR 790.00	IDR 805.00	IDR 790.00	20.00K
2026-07-08	IDR 785.00	-2.48%	IDR 805.00	IDR 815.00	IDR 780.00	64.50K
2026-07-07	IDR 805.00	+1.90%	IDR 790.00	IDR 815.00	IDR 790.00	109.90K
2026-07-06	IDR 790.00	-1.25%	IDR 805.00	IDR 815.00	IDR 790.00	55.30K
2026-07-03	IDR 800.00	+4.58%	IDR 795.00	IDR 815.00	IDR 780.00	152.50K
2026-07-02	IDR 765.00	-0.65%	IDR 765.00	IDR 795.00	IDR 760.00	127.10K
2026-07-01	IDR 770.00	-1.91%	IDR 760.00	IDR 780.00	IDR 755.00	600.00K
2026-06-30	IDR 785.00	-1.26%	IDR 795.00	IDR 795.00	IDR 765.00	70.70K
2026-06-29	IDR 795.00	-4.22%	IDR 830.00	IDR 830.00	IDR 770.00	215.10K
2026-06-26	IDR 830.00	+1.22%	IDR 815.00	IDR 840.00	IDR 775.00	134.70K
2026-06-25	IDR 820.00	+1.86%	IDR 805.00	IDR 835.00	IDR 800.00	59.70K
2026-06-24	IDR 805.00	-4.73%	IDR 845.00	IDR 845.00	IDR 800.00	276.50K
2026-06-23	IDR 845.00	-1.74%	IDR 885.00	IDR 890.00	IDR 830.00	2.63M
2026-06-22	IDR 860.00	0.00%	IDR 890.00	IDR 920.00	IDR 830.00	11.23M
2026-06-19	IDR 860.00	-0.58%	IDR 855.00	IDR 875.00	IDR 855.00	9.00K
2026-06-18	IDR 865.00	-0.57%	IDR 870.00	IDR 870.00	IDR 860.00	20.10K
2026-06-17	IDR 870.00	-2.25%	IDR 925.00	IDR 925.00	IDR 860.00	508.30K
2026-06-15	IDR 890.00	+0.56%	IDR 890.00	IDR 900.00	IDR 885.00	277.60K
2026-06-12	IDR 885.00	+4.12%	IDR 850.00	IDR 900.00	IDR 825.00	785.50K
2026-06-11	IDR 850.00	-3.95%	IDR 885.00	IDR 900.00	IDR 830.00	363.90K
2026-06-10	IDR 885.00	+5.36%	IDR 850.00	IDR 900.00	IDR 810.00	108.50K
2026-06-09	IDR 840.00	+8.39%	IDR 775.00	IDR 845.00	IDR 750.00	119.20K
2026-06-08	IDR 775.00	-4.91%	IDR 810.00	IDR 815.00	IDR 750.00	263.60K
2026-06-05	IDR 815.00	-2.98%	IDR 830.00	IDR 865.00	IDR 815.00	57.10K
2026-06-04	IDR 840.00	-5.08%	IDR 885.00	IDR 885.00	IDR 835.00	175.30K
2026-06-03	IDR 885.00	-5.85%	IDR 940.00	IDR 940.00	IDR 850.00	369.60K
2026-06-02	IDR 940.00	+1.62%	IDR 950.00	IDR 950.00	IDR 920.00	25.80K
2026-05-29	IDR 925.00	-1.60%	IDR 940.00	IDR 960.00	IDR 920.00	38.50K
2026-05-28	IDR 940.00	0.00%	IDR 940.00	IDR 940.00	IDR 940.00	0
2026-05-27	IDR 940.00	0.00%	IDR 940.00	IDR 940.00	IDR 940.00	0