PT Indomobil Multi Jasa Tbk IMJS

IDX · Indonesia · Finance

IDR 162.00-7.00 (-4.14%)

Market closed· Oct 1, 2026, 9:14 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	IDR 169.00	+0.60%	IDR 168.00	IDR 176.00	IDR 168.00	1.47M
2026-09-29	IDR 168.00	0.00%	IDR 168.00	IDR 169.00	IDR 161.00	1.59M
2026-09-28	IDR 168.00	-4.00%	IDR 176.00	IDR 178.00	IDR 168.00	1.73M
2026-09-25	IDR 175.00	-3.31%	IDR 181.00	IDR 182.00	IDR 175.00	1.97M
2026-09-24	IDR 181.00	-2.69%	IDR 188.00	IDR 188.00	IDR 177.00	7.13M
2026-09-23	IDR 186.00	+1.64%	IDR 183.00	IDR 187.00	IDR 183.00	1.39M
2026-09-22	IDR 183.00	-2.66%	IDR 187.00	IDR 190.00	IDR 181.00	3.40M
2026-09-21	IDR 188.00	-0.53%	IDR 189.00	IDR 191.00	IDR 184.00	2.04M
2026-09-18	IDR 189.00	+0.53%	IDR 188.00	IDR 189.00	IDR 179.00	1.76M
2026-09-17	IDR 188.00	+1.62%	IDR 183.00	IDR 190.00	IDR 183.00	1.65M
2026-09-16	IDR 185.00	-1.60%	IDR 189.00	IDR 190.00	IDR 185.00	2.34M
2026-09-15	IDR 188.00	+1.08%	IDR 186.00	IDR 192.00	IDR 180.00	4.13M
2026-09-14	IDR 186.00	+1.64%	IDR 183.00	IDR 187.00	IDR 178.00	2.98M
2026-09-11	IDR 183.00	-1.61%	IDR 188.00	IDR 190.00	IDR 178.00	2.92M
2026-09-10	IDR 186.00	-1.59%	IDR 189.00	IDR 191.00	IDR 186.00	4.72M
2026-09-09	IDR 189.00	-2.58%	IDR 195.00	IDR 195.00	IDR 188.00	3.79M
2026-09-08	IDR 194.00	+3.19%	IDR 190.00	IDR 194.00	IDR 188.00	5.04M
2026-09-07	IDR 188.00	0.00%	IDR 187.00	IDR 189.00	IDR 183.00	6.04M
2026-09-04	IDR 188.00	-5.05%	IDR 198.00	IDR 200.00	IDR 187.00	17.69M
2026-09-03	IDR 198.00	+17.16%	IDR 200.00	IDR 212.00	IDR 192.00	108.37M
2026-09-02	IDR 169.00	-0.59%	IDR 171.00	IDR 171.00	IDR 166.00	2.38M
2026-09-01	IDR 170.00	+1.19%	IDR 169.00	IDR 172.00	IDR 165.00	6.12M
2026-08-31	IDR 168.00	-0.59%	IDR 173.00	IDR 173.00	IDR 168.00	1.22M
2026-08-28	IDR 169.00	-2.31%	IDR 173.00	IDR 175.00	IDR 169.00	1.72M
2026-08-27	IDR 173.00	+5.49%	IDR 164.00	IDR 173.00	IDR 164.00	4.90M
2026-08-26	IDR 164.00	-5.20%	IDR 173.00	IDR 174.00	IDR 164.00	4.17M
2026-08-24	IDR 173.00	+0.58%	IDR 173.00	IDR 178.00	IDR 173.00	5.07M
2026-08-21	IDR 172.00	+0.58%	IDR 172.00	IDR 175.00	IDR 171.00	9.66M
2026-08-20	IDR 171.00	+2.40%	IDR 168.00	IDR 172.00	IDR 166.00	6.71M
2026-08-19	IDR 167.00	+2.45%	IDR 163.00	IDR 167.00	IDR 161.00	2.97M
2026-08-18	IDR 163.00	+1.88%	IDR 161.00	IDR 163.00	IDR 159.00	2.33M
2026-08-14	IDR 160.00	+1.27%	IDR 158.00	IDR 162.00	IDR 157.00	1.69M
2026-08-13	IDR 158.00	-2.47%	IDR 162.00	IDR 164.00	IDR 156.00	2.94M
2026-08-12	IDR 162.00	+1.25%	IDR 159.00	IDR 163.00	IDR 157.00	4.75M
2026-08-11	IDR 160.00	-1.84%	IDR 164.00	IDR 165.00	IDR 160.00	2.31M
2026-08-10	IDR 163.00	+0.62%	IDR 162.00	IDR 166.00	IDR 162.00	1.79M
2026-08-07	IDR 162.00	0.00%	IDR 161.00	IDR 166.00	IDR 159.00	2.03M
2026-08-06	IDR 162.00	-1.82%	IDR 168.00	IDR 169.00	IDR 162.00	3.93M
2026-08-05	IDR 165.00	-2.37%	IDR 170.00	IDR 171.00	IDR 165.00	3.27M
2026-08-04	IDR 169.00	+4.32%	IDR 163.00	IDR 172.00	IDR 160.00	6.48M
2026-08-03	IDR 162.00	+2.53%	IDR 159.00	IDR 168.00	IDR 158.00	11.01M
2026-07-31	IDR 158.00	+3.27%	IDR 158.00	IDR 162.00	IDR 153.00	17.34M
2026-07-30	IDR 153.00	+4.08%	IDR 147.00	IDR 154.00	IDR 146.00	1.34M
2026-07-29	IDR 147.00	-0.68%	IDR 148.00	IDR 150.00	IDR 145.00	1.47M
2026-07-28	IDR 148.00	+1.37%	IDR 146.00	IDR 149.00	IDR 145.00	1.23M
2026-07-27	IDR 146.00	-0.68%	IDR 145.00	IDR 149.00	IDR 144.00	1.57M
2026-07-24	IDR 147.00	-2.65%	IDR 149.00	IDR 150.00	IDR 143.00	2.32M
2026-07-23	IDR 151.00	+0.67%	IDR 152.00	IDR 155.00	IDR 149.00	2.66M
2026-07-22	IDR 150.00	-2.60%	IDR 156.00	IDR 156.00	IDR 148.00	2.70M
2026-07-21	IDR 154.00	-0.65%	IDR 155.00	IDR 158.00	IDR 151.00	3.09M
2026-07-20	IDR 155.00	+1.97%	IDR 155.00	IDR 158.00	IDR 154.00	2.12M
2026-07-17	IDR 152.00	+0.66%	IDR 152.00	IDR 157.00	IDR 150.00	3.94M
2026-07-16	IDR 151.00	+3.42%	IDR 146.00	IDR 157.00	IDR 145.00	9.62M
2026-07-15	IDR 146.00	+2.82%	IDR 141.00	IDR 147.00	IDR 141.00	3.12M
2026-07-14	IDR 142.00	+2.90%	IDR 139.00	IDR 146.00	IDR 139.00	3.04M
2026-07-13	IDR 138.00	-0.72%	IDR 139.00	IDR 140.00	IDR 138.00	812.10K
2026-07-10	IDR 139.00	0.00%	IDR 138.00	IDR 142.00	IDR 138.00	1.02M
2026-07-09	IDR 139.00	+2.21%	IDR 138.00	IDR 142.00	IDR 136.00	1.82M
2026-07-08	IDR 136.00	-2.16%	IDR 139.00	IDR 139.00	IDR 135.00	967.10K
2026-07-07	IDR 139.00	0.00%	IDR 139.00	IDR 142.00	IDR 137.00	1.70M
2026-07-06	IDR 139.00	+0.72%	IDR 140.00	IDR 140.00	IDR 138.00	512.60K
2026-07-03	IDR 138.00	+1.47%	IDR 136.00	IDR 142.00	IDR 136.00	2.11M
2026-07-02	IDR 136.00	+3.82%	IDR 131.00	IDR 138.00	IDR 131.00	1.83M
2026-07-01	IDR 131.00	-0.76%	IDR 130.00	IDR 136.00	IDR 130.00	1.39M
2026-06-30	IDR 132.00	-2.22%	IDR 135.00	IDR 136.00	IDR 130.00	1.30M
2026-06-29	IDR 135.00	-2.17%	IDR 139.00	IDR 141.00	IDR 131.00	1.64M
2026-06-26	IDR 138.00	-2.13%	IDR 141.00	IDR 141.00	IDR 136.00	1.69M
2026-06-25	IDR 141.00	+6.02%	IDR 135.00	IDR 141.00	IDR 133.00	2.70M
2026-06-24	IDR 133.00	-4.32%	IDR 141.00	IDR 145.00	IDR 132.00	4.51M
2026-06-23	IDR 139.00	-1.42%	IDR 140.00	IDR 142.00	IDR 139.00	1.10M
2026-06-22	IDR 141.00	-1.40%	IDR 144.00	IDR 144.00	IDR 139.00	1.08M
2026-06-19	IDR 143.00	+0.70%	IDR 142.00	IDR 145.00	IDR 142.00	631.70K
2026-06-18	IDR 142.00	-0.70%	IDR 143.00	IDR 144.00	IDR 137.00	1.52M
2026-06-17	IDR 143.00	0.00%	IDR 144.00	IDR 147.00	IDR 141.00	2.17M
2026-06-15	IDR 143.00	+2.14%	IDR 141.00	IDR 148.00	IDR 140.00	7.27M
2026-06-12	IDR 140.00	+3.70%	IDR 135.00	IDR 144.00	IDR 134.00	3.62M
2026-06-11	IDR 135.00	0.00%	IDR 136.00	IDR 137.00	IDR 131.00	2.60M
2026-06-10	IDR 135.00	+3.85%	IDR 130.00	IDR 138.00	IDR 130.00	3.12M
2026-06-09	IDR 130.00	+8.33%	IDR 120.00	IDR 134.00	IDR 120.00	4.31M
2026-06-08	IDR 120.00	-5.51%	IDR 125.00	IDR 125.00	IDR 118.00	4.87M
2026-06-05	IDR 127.00	-5.93%	IDR 136.00	IDR 136.00	IDR 125.00	10.22M
2026-06-04	IDR 135.00	-3.57%	IDR 140.00	IDR 140.00	IDR 130.00	4.68M
2026-06-03	IDR 140.00	-9.09%	IDR 155.00	IDR 155.00	IDR 136.00	15.02M
2026-06-02	IDR 154.00	+0.65%	IDR 153.00	IDR 157.00	IDR 153.00	1.57M
2026-05-29	IDR 153.00	+0.66%	IDR 152.00	IDR 155.00	IDR 152.00	811.30K
2026-05-28	IDR 152.00	0.00%	IDR 152.00	IDR 152.00	IDR 152.00	0
2026-05-27	IDR 152.00	0.00%	IDR 152.00	IDR 152.00	IDR 152.00	0
2026-05-26	IDR 152.00	-2.56%	IDR 156.00	IDR 159.00	IDR 152.00	2.93M
2026-05-25	IDR 156.00	+4.00%	IDR 151.00	IDR 157.00	IDR 151.00	2.71M
2026-05-22	IDR 150.00	0.00%	IDR 149.00	IDR 154.00	IDR 141.00	9.46M

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
2026-09-30	IDR 169.00	+0.60%	IDR 168.00	IDR 176.00	IDR 168.00	1.47M
2026-09-29	IDR 168.00	0.00%	IDR 168.00	IDR 169.00	IDR 161.00	1.59M
2026-09-28	IDR 168.00	-4.00%	IDR 176.00	IDR 178.00	IDR 168.00	1.73M
2026-09-25	IDR 175.00	-3.31%	IDR 181.00	IDR 182.00	IDR 175.00	1.97M
2026-09-24	IDR 181.00	-2.69%	IDR 188.00	IDR 188.00	IDR 177.00	7.13M
2026-09-23	IDR 186.00	+1.64%	IDR 183.00	IDR 187.00	IDR 183.00	1.39M
2026-09-22	IDR 183.00	-2.66%	IDR 187.00	IDR 190.00	IDR 181.00	3.40M
2026-09-21	IDR 188.00	-0.53%	IDR 189.00	IDR 191.00	IDR 184.00	2.04M
2026-09-18	IDR 189.00	+0.53%	IDR 188.00	IDR 189.00	IDR 179.00	1.76M
2026-09-17	IDR 188.00	+1.62%	IDR 183.00	IDR 190.00	IDR 183.00	1.65M
2026-09-16	IDR 185.00	-1.60%	IDR 189.00	IDR 190.00	IDR 185.00	2.34M
2026-09-15	IDR 188.00	+1.08%	IDR 186.00	IDR 192.00	IDR 180.00	4.13M
2026-09-14	IDR 186.00	+1.64%	IDR 183.00	IDR 187.00	IDR 178.00	2.98M
2026-09-11	IDR 183.00	-1.61%	IDR 188.00	IDR 190.00	IDR 178.00	2.92M
2026-09-10	IDR 186.00	-1.59%	IDR 189.00	IDR 191.00	IDR 186.00	4.72M
2026-09-09	IDR 189.00	-2.58%	IDR 195.00	IDR 195.00	IDR 188.00	3.79M
2026-09-08	IDR 194.00	+3.19%	IDR 190.00	IDR 194.00	IDR 188.00	5.04M
2026-09-07	IDR 188.00	0.00%	IDR 187.00	IDR 189.00	IDR 183.00	6.04M
2026-09-04	IDR 188.00	-5.05%	IDR 198.00	IDR 200.00	IDR 187.00	17.69M
2026-09-03	IDR 198.00	+17.16%	IDR 200.00	IDR 212.00	IDR 192.00	108.37M
2026-09-02	IDR 169.00	-0.59%	IDR 171.00	IDR 171.00	IDR 166.00	2.38M
2026-09-01	IDR 170.00	+1.19%	IDR 169.00	IDR 172.00	IDR 165.00	6.12M
2026-08-31	IDR 168.00	-0.59%	IDR 173.00	IDR 173.00	IDR 168.00	1.22M
2026-08-28	IDR 169.00	-2.31%	IDR 173.00	IDR 175.00	IDR 169.00	1.72M
2026-08-27	IDR 173.00	+5.49%	IDR 164.00	IDR 173.00	IDR 164.00	4.90M
2026-08-26	IDR 164.00	-5.20%	IDR 173.00	IDR 174.00	IDR 164.00	4.17M
2026-08-24	IDR 173.00	+0.58%	IDR 173.00	IDR 178.00	IDR 173.00	5.07M
2026-08-21	IDR 172.00	+0.58%	IDR 172.00	IDR 175.00	IDR 171.00	9.66M
2026-08-20	IDR 171.00	+2.40%	IDR 168.00	IDR 172.00	IDR 166.00	6.71M
2026-08-19	IDR 167.00	+2.45%	IDR 163.00	IDR 167.00	IDR 161.00	2.97M
2026-08-18	IDR 163.00	+1.88%	IDR 161.00	IDR 163.00	IDR 159.00	2.33M
2026-08-14	IDR 160.00	+1.27%	IDR 158.00	IDR 162.00	IDR 157.00	1.69M
2026-08-13	IDR 158.00	-2.47%	IDR 162.00	IDR 164.00	IDR 156.00	2.94M
2026-08-12	IDR 162.00	+1.25%	IDR 159.00	IDR 163.00	IDR 157.00	4.75M
2026-08-11	IDR 160.00	-1.84%	IDR 164.00	IDR 165.00	IDR 160.00	2.31M
2026-08-10	IDR 163.00	+0.62%	IDR 162.00	IDR 166.00	IDR 162.00	1.79M
2026-08-07	IDR 162.00	0.00%	IDR 161.00	IDR 166.00	IDR 159.00	2.03M
2026-08-06	IDR 162.00	-1.82%	IDR 168.00	IDR 169.00	IDR 162.00	3.93M
2026-08-05	IDR 165.00	-2.37%	IDR 170.00	IDR 171.00	IDR 165.00	3.27M
2026-08-04	IDR 169.00	+4.32%	IDR 163.00	IDR 172.00	IDR 160.00	6.48M
2026-08-03	IDR 162.00	+2.53%	IDR 159.00	IDR 168.00	IDR 158.00	11.01M
2026-07-31	IDR 158.00	+3.27%	IDR 158.00	IDR 162.00	IDR 153.00	17.34M
2026-07-30	IDR 153.00	+4.08%	IDR 147.00	IDR 154.00	IDR 146.00	1.34M
2026-07-29	IDR 147.00	-0.68%	IDR 148.00	IDR 150.00	IDR 145.00	1.47M
2026-07-28	IDR 148.00	+1.37%	IDR 146.00	IDR 149.00	IDR 145.00	1.23M
2026-07-27	IDR 146.00	-0.68%	IDR 145.00	IDR 149.00	IDR 144.00	1.57M
2026-07-24	IDR 147.00	-2.65%	IDR 149.00	IDR 150.00	IDR 143.00	2.32M
2026-07-23	IDR 151.00	+0.67%	IDR 152.00	IDR 155.00	IDR 149.00	2.66M
2026-07-22	IDR 150.00	-2.60%	IDR 156.00	IDR 156.00	IDR 148.00	2.70M
2026-07-21	IDR 154.00	-0.65%	IDR 155.00	IDR 158.00	IDR 151.00	3.09M
2026-07-20	IDR 155.00	+1.97%	IDR 155.00	IDR 158.00	IDR 154.00	2.12M
2026-07-17	IDR 152.00	+0.66%	IDR 152.00	IDR 157.00	IDR 150.00	3.94M
2026-07-16	IDR 151.00	+3.42%	IDR 146.00	IDR 157.00	IDR 145.00	9.62M
2026-07-15	IDR 146.00	+2.82%	IDR 141.00	IDR 147.00	IDR 141.00	3.12M
2026-07-14	IDR 142.00	+2.90%	IDR 139.00	IDR 146.00	IDR 139.00	3.04M
2026-07-13	IDR 138.00	-0.72%	IDR 139.00	IDR 140.00	IDR 138.00	812.10K
2026-07-10	IDR 139.00	0.00%	IDR 138.00	IDR 142.00	IDR 138.00	1.02M
2026-07-09	IDR 139.00	+2.21%	IDR 138.00	IDR 142.00	IDR 136.00	1.82M
2026-07-08	IDR 136.00	-2.16%	IDR 139.00	IDR 139.00	IDR 135.00	967.10K
2026-07-07	IDR 139.00	0.00%	IDR 139.00	IDR 142.00	IDR 137.00	1.70M
2026-07-06	IDR 139.00	+0.72%	IDR 140.00	IDR 140.00	IDR 138.00	512.60K
2026-07-03	IDR 138.00	+1.47%	IDR 136.00	IDR 142.00	IDR 136.00	2.11M
2026-07-02	IDR 136.00	+3.82%	IDR 131.00	IDR 138.00	IDR 131.00	1.83M
2026-07-01	IDR 131.00	-0.76%	IDR 130.00	IDR 136.00	IDR 130.00	1.39M
2026-06-30	IDR 132.00	-2.22%	IDR 135.00	IDR 136.00	IDR 130.00	1.30M
2026-06-29	IDR 135.00	-2.17%	IDR 139.00	IDR 141.00	IDR 131.00	1.64M
2026-06-26	IDR 138.00	-2.13%	IDR 141.00	IDR 141.00	IDR 136.00	1.69M
2026-06-25	IDR 141.00	+6.02%	IDR 135.00	IDR 141.00	IDR 133.00	2.70M
2026-06-24	IDR 133.00	-4.32%	IDR 141.00	IDR 145.00	IDR 132.00	4.51M
2026-06-23	IDR 139.00	-1.42%	IDR 140.00	IDR 142.00	IDR 139.00	1.10M
2026-06-22	IDR 141.00	-1.40%	IDR 144.00	IDR 144.00	IDR 139.00	1.08M
2026-06-19	IDR 143.00	+0.70%	IDR 142.00	IDR 145.00	IDR 142.00	631.70K
2026-06-18	IDR 142.00	-0.70%	IDR 143.00	IDR 144.00	IDR 137.00	1.52M
2026-06-17	IDR 143.00	0.00%	IDR 144.00	IDR 147.00	IDR 141.00	2.17M
2026-06-15	IDR 143.00	+2.14%	IDR 141.00	IDR 148.00	IDR 140.00	7.27M
2026-06-12	IDR 140.00	+3.70%	IDR 135.00	IDR 144.00	IDR 134.00	3.62M
2026-06-11	IDR 135.00	0.00%	IDR 136.00	IDR 137.00	IDR 131.00	2.60M
2026-06-10	IDR 135.00	+3.85%	IDR 130.00	IDR 138.00	IDR 130.00	3.12M
2026-06-09	IDR 130.00	+8.33%	IDR 120.00	IDR 134.00	IDR 120.00	4.31M
2026-06-08	IDR 120.00	-5.51%	IDR 125.00	IDR 125.00	IDR 118.00	4.87M
2026-06-05	IDR 127.00	-5.93%	IDR 136.00	IDR 136.00	IDR 125.00	10.22M
2026-06-04	IDR 135.00	-3.57%	IDR 140.00	IDR 140.00	IDR 130.00	4.68M
2026-06-03	IDR 140.00	-9.09%	IDR 155.00	IDR 155.00	IDR 136.00	15.02M
2026-06-02	IDR 154.00	+0.65%	IDR 153.00	IDR 157.00	IDR 153.00	1.57M
2026-05-29	IDR 153.00	+0.66%	IDR 152.00	IDR 155.00	IDR 152.00	811.30K
2026-05-28	IDR 152.00	0.00%	IDR 152.00	IDR 152.00	IDR 152.00	0
2026-05-27	IDR 152.00	0.00%	IDR 152.00	IDR 152.00	IDR 152.00	0
2026-05-26	IDR 152.00	-2.56%	IDR 156.00	IDR 159.00	IDR 152.00	2.93M
2026-05-25	IDR 156.00	+4.00%	IDR 151.00	IDR 157.00	IDR 151.00	2.71M
2026-05-22	IDR 150.00	0.00%	IDR 149.00	IDR 154.00	IDR 141.00	9.46M