PT Indomobil Sukses Internasional Tbk (IDX:IMAS)
Indonesia
· Delayed Price · Currency is IDR 1,205.00
+5.00 (0.41%)
Sep 29, 2025, 3:48 PM WIB
IDX:IMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 380,000 |
| 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% | 970,600 |
| Sep 2, 2025 | 1,165.00 | 1,200.00 | 1,160.00 | 1,185.00 | 1,185.00 | 2.16% | 1,248,100 |
| 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 | - | 849,500 |
| 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% | 1,713,200 |
| 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 |