Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,204.15 +32.00 (+0.39%) Bitcoin USD
61,477.40 +2,217.93 (+3.74%) CMC Crypto 200
1,328.01 +51.03 (+4.00%)
PT Indomobil Sukses Internasional Tbk (IMAS.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:02PM WIB
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,360.00 | 1,360.00 | 1,325.00 | 1,360.00 | 1,360.00 | 1,029,900 |
| 02 May 2024 | 1,375.00 | 1,375.00 | 1,350.00 | 1,360.00 | 1,360.00 | 785,700 |
| 30 Apr 2024 | 1,375.00 | 1,405.00 | 1,350.00 | 1,375.00 | 1,375.00 | 1,989,200 |
| 29 Apr 2024 | 1,365.00 | 1,375.00 | 1,350.00 | 1,375.00 | 1,375.00 | 639,600 |
| 26 Apr 2024 | 1,370.00 | 1,370.00 | 1,345.00 | 1,365.00 | 1,365.00 | 630,900 |
| 25 Apr 2024 | 1,365.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,370.00 | 414,000 |
| 24 Apr 2024 | 1,365.00 | 1,370.00 | 1,350.00 | 1,365.00 | 1,365.00 | 1,000,000 |
| 23 Apr 2024 | 1,365.00 | 1,365.00 | 1,345.00 | 1,365.00 | 1,365.00 | 1,045,100 |
| 22 Apr 2024 | 1,350.00 | 1,365.00 | 1,330.00 | 1,365.00 | 1,365.00 | 1,067,200 |
| 19 Apr 2024 | 1,380.00 | 1,380.00 | 1,330.00 | 1,360.00 | 1,360.00 | 1,605,600 |
| 18 Apr 2024 | 1,355.00 | 1,380.00 | 1,325.00 | 1,380.00 | 1,380.00 | 1,958,200 |
| 17 Apr 2024 | 1,375.00 | 1,380.00 | 1,340.00 | 1,355.00 | 1,355.00 | 1,477,400 |
| 16 Apr 2024 | 1,430.00 | 1,430.00 | 1,300.00 | 1,375.00 | 1,375.00 | 2,666,000 |
| 05 Apr 2024 | 1,405.00 | 1,435.00 | 1,405.00 | 1,430.00 | 1,430.00 | 1,028,000 |
| 04 Apr 2024 | 1,405.00 | 1,425.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,029,000 |
| 03 Apr 2024 | 1,425.00 | 1,455.00 | 1,400.00 | 1,405.00 | 1,405.00 | 1,423,400 |
| 02 Apr 2024 | 1,465.00 | 1,465.00 | 1,415.00 | 1,425.00 | 1,425.00 | 941,800 |
| 01 Apr 2024 | 1,450.00 | 1,485.00 | 1,400.00 | 1,440.00 | 1,440.00 | 3,618,300 |
| 28 Mar 2024 | 1,405.00 | 1,435.00 | 1,385.00 | 1,395.00 | 1,395.00 | 2,165,500 |
| 27 Mar 2024 | 1,415.00 | 1,425.00 | 1,390.00 | 1,395.00 | 1,395.00 | 929,300 |
| 26 Mar 2024 | 1,430.00 | 1,430.00 | 1,405.00 | 1,410.00 | 1,410.00 | 651,100 |
| 25 Mar 2024 | 1,425.00 | 1,425.00 | 1,405.00 | 1,410.00 | 1,410.00 | 1,234,700 |
| 22 Mar 2024 | 1,450.00 | 1,455.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,071,400 |
| 21 Mar 2024 | 1,420.00 | 1,450.00 | 1,405.00 | 1,450.00 | 1,450.00 | 1,451,400 |
| 20 Mar 2024 | 1,450.00 | 1,465.00 | 1,415.00 | 1,420.00 | 1,420.00 | 2,778,200 |
| 19 Mar 2024 | 1,455.00 | 1,460.00 | 1,430.00 | 1,445.00 | 1,445.00 | 1,808,100 |
| 18 Mar 2024 | 1,500.00 | 1,505.00 | 1,455.00 | 1,455.00 | 1,455.00 | 2,802,300 |
| 15 Mar 2024 | 1,435.00 | 1,515.00 | 1,415.00 | 1,485.00 | 1,485.00 | 6,254,600 |
| 14 Mar 2024 | 1,395.00 | 1,440.00 | 1,390.00 | 1,435.00 | 1,435.00 | 2,068,100 |
| 13 Mar 2024 | 1,390.00 | 1,410.00 | 1,385.00 | 1,395.00 | 1,395.00 | 602,100 |
| 08 Mar 2024 | 1,405.00 | 1,450.00 | 1,385.00 | 1,390.00 | 1,390.00 | 1,655,900 |
| 07 Mar 2024 | 1,405.00 | 1,425.00 | 1,395.00 | 1,405.00 | 1,405.00 | 1,237,600 |
| 06 Mar 2024 | 1,415.00 | 1,415.00 | 1,375.00 | 1,405.00 | 1,405.00 | 1,664,900 |
| 05 Mar 2024 | 1,485.00 | 1,495.00 | 1,395.00 | 1,405.00 | 1,405.00 | 3,545,700 |
| 04 Mar 2024 | 1,530.00 | 1,530.00 | 1,465.00 | 1,485.00 | 1,485.00 | 1,471,400 |
| 01 Mar 2024 | 1,520.00 | 1,545.00 | 1,470.00 | 1,490.00 | 1,490.00 | 1,456,100 |
| 29 Feb 2024 | 1,510.00 | 1,565.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,967,200 |
| 28 Feb 2024 | 1,530.00 | 1,575.00 | 1,500.00 | 1,510.00 | 1,510.00 | 2,464,000 |
| 27 Feb 2024 | 1,585.00 | 1,620.00 | 1,520.00 | 1,530.00 | 1,530.00 | 3,961,800 |
| 26 Feb 2024 | 1,630.00 | 1,680.00 | 1,595.00 | 1,605.00 | 1,605.00 | 7,753,100 |
| 23 Feb 2024 | 1,490.00 | 1,640.00 | 1,460.00 | 1,615.00 | 1,615.00 | 15,500,100 |
| 22 Feb 2024 | 1,520.00 | 1,585.00 | 1,490.00 | 1,490.00 | 1,490.00 | 8,236,200 |
| 21 Feb 2024 | 1,400.00 | 1,580.00 | 1,350.00 | 1,505.00 | 1,505.00 | 16,005,600 |
| 20 Feb 2024 | 1,375.00 | 1,375.00 | 1,345.00 | 1,370.00 | 1,370.00 | 532,300 |
| 19 Feb 2024 | 1,390.00 | 1,390.00 | 1,340.00 | 1,375.00 | 1,375.00 | 1,469,200 |
| 16 Feb 2024 | 1,435.00 | 1,455.00 | 1,385.00 | 1,390.00 | 1,390.00 | 1,423,200 |
| 15 Feb 2024 | 1,360.00 | 1,430.00 | 1,360.00 | 1,430.00 | 1,430.00 | 1,969,700 |
| 13 Feb 2024 | 1,380.00 | 1,380.00 | 1,350.00 | 1,360.00 | 1,360.00 | 732,400 |
| 12 Feb 2024 | 1,380.00 | 1,380.00 | 1,340.00 | 1,380.00 | 1,380.00 | 911,700 |
| 07 Feb 2024 | 1,370.00 | 1,385.00 | 1,345.00 | 1,380.00 | 1,380.00 | 1,165,200 |
| 06 Feb 2024 | 1,315.00 | 1,370.00 | 1,315.00 | 1,370.00 | 1,370.00 | 1,142,900 |
| 05 Feb 2024 | 1,350.00 | 1,360.00 | 1,305.00 | 1,315.00 | 1,315.00 | 1,609,100 |
| 02 Feb 2024 | 1,365.00 | 1,390.00 | 1,345.00 | 1,350.00 | 1,350.00 | 994,900 |
| 01 Feb 2024 | 1,390.00 | 1,410.00 | 1,365.00 | 1,375.00 | 1,375.00 | 1,073,100 |
| 31 Jan 2024 | 1,385.00 | 1,440.00 | 1,380.00 | 1,390.00 | 1,390.00 | 1,641,800 |
| 30 Jan 2024 | 1,340.00 | 1,395.00 | 1,340.00 | 1,375.00 | 1,375.00 | 844,900 |
| 29 Jan 2024 | 1,410.00 | 1,430.00 | 1,330.00 | 1,340.00 | 1,340.00 | 2,114,400 |
| 26 Jan 2024 | 1,450.00 | 1,455.00 | 1,405.00 | 1,415.00 | 1,415.00 | 1,186,900 |
| 25 Jan 2024 | 1,420.00 | 1,455.00 | 1,415.00 | 1,450.00 | 1,450.00 | 1,251,800 |
| 24 Jan 2024 | 1,445.00 | 1,465.00 | 1,410.00 | 1,425.00 | 1,425.00 | 1,625,100 |
| 23 Jan 2024 | 1,500.00 | 1,505.00 | 1,415.00 | 1,445.00 | 1,445.00 | 3,195,300 |
| 22 Jan 2024 | 1,545.00 | 1,585.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,895,000 |
| 19 Jan 2024 | 1,585.00 | 1,600.00 | 1,535.00 | 1,545.00 | 1,545.00 | 1,520,800 |
| 18 Jan 2024 | 1,615.00 | 1,650.00 | 1,580.00 | 1,585.00 | 1,585.00 | 3,813,300 |
| 17 Jan 2024 | 1,525.00 | 1,620.00 | 1,525.00 | 1,600.00 | 1,600.00 | 4,806,800 |
| 16 Jan 2024 | 1,555.00 | 1,570.00 | 1,515.00 | 1,525.00 | 1,525.00 | 2,993,600 |
| 15 Jan 2024 | 1,630.00 | 1,680.00 | 1,535.00 | 1,555.00 | 1,555.00 | 3,832,800 |
| 12 Jan 2024 | 1,720.00 | 1,735.00 | 1,600.00 | 1,625.00 | 1,625.00 | 4,187,800 |
| 11 Jan 2024 | 1,710.00 | 1,810.00 | 1,700.00 | 1,710.00 | 1,710.00 | 9,004,200 |
| 10 Jan 2024 | 1,735.00 | 1,760.00 | 1,665.00 | 1,710.00 | 1,710.00 | 4,654,900 |
| 09 Jan 2024 | 1,600.00 | 1,785.00 | 1,600.00 | 1,730.00 | 1,730.00 | 17,586,700 |
| 08 Jan 2024 | 1,650.00 | 1,700.00 | 1,600.00 | 1,610.00 | 1,610.00 | 7,070,900 |
| 05 Jan 2024 | 1,485.00 | 1,715.00 | 1,465.00 | 1,660.00 | 1,660.00 | 26,007,500 |
| 04 Jan 2024 | 1,415.00 | 1,490.00 | 1,415.00 | 1,475.00 | 1,475.00 | 2,303,500 |
| 03 Jan 2024 | 1,455.00 | 1,455.00 | 1,410.00 | 1,415.00 | 1,415.00 | 1,397,400 |
| 02 Jan 2024 | 1,395.00 | 1,500.00 | 1,350.00 | 1,450.00 | 1,450.00 | 4,124,000 |
| 29 Dec 2023 | 1,490.00 | 1,490.00 | 1,395.00 | 1,395.00 | 1,395.00 | 2,527,100 |
| 28 Dec 2023 | 1,445.00 | 1,560.00 | 1,435.00 | 1,470.00 | 1,470.00 | 8,908,000 |
| 27 Dec 2023 | 1,450.00 | 1,535.00 | 1,420.00 | 1,435.00 | 1,435.00 | 6,151,100 |
| 22 Dec 2023 | 1,610.00 | 1,820.00 | 1,430.00 | 1,450.00 | 1,450.00 | 52,644,400 |
| 21 Dec 2023 | 1,215.00 | 1,515.00 | 1,210.00 | 1,515.00 | 1,515.00 | 11,718,700 |
| 20 Dec 2023 | 1,225.00 | 1,240.00 | 1,210.00 | 1,215.00 | 1,215.00 | 959,600 |
| 19 Dec 2023 | 1,250.00 | 1,250.00 | 1,205.00 | 1,215.00 | 1,215.00 | 1,226,600 |
| 18 Dec 2023 | 1,240.00 | 1,285.00 | 1,225.00 | 1,245.00 | 1,245.00 | 1,315,400 |
| 15 Dec 2023 | 1,240.00 | 1,245.00 | 1,200.00 | 1,240.00 | 1,240.00 | 2,117,400 |
| 14 Dec 2023 | 1,230.00 | 1,265.00 | 1,230.00 | 1,240.00 | 1,240.00 | 1,006,900 |
| 13 Dec 2023 | 1,260.00 | 1,270.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,034,800 |
| 12 Dec 2023 | 1,325.00 | 1,340.00 | 1,255.00 | 1,270.00 | 1,270.00 | 2,539,100 |
| 11 Dec 2023 | 1,370.00 | 1,395.00 | 1,320.00 | 1,320.00 | 1,320.00 | 2,348,600 |
| 08 Dec 2023 | 1,340.00 | 1,380.00 | 1,340.00 | 1,370.00 | 1,370.00 | 964,200 |
| 07 Dec 2023 | 1,360.00 | 1,400.00 | 1,330.00 | 1,340.00 | 1,340.00 | 1,831,200 |
| 06 Dec 2023 | 1,365.00 | 1,370.00 | 1,345.00 | 1,360.00 | 1,360.00 | 733,500 |
| 05 Dec 2023 | 1,360.00 | 1,380.00 | 1,325.00 | 1,365.00 | 1,365.00 | 1,311,900 |
| 04 Dec 2023 | 1,365.00 | 1,390.00 | 1,355.00 | 1,360.00 | 1,360.00 | 560,900 |
| 01 Dec 2023 | 1,395.00 | 1,400.00 | 1,335.00 | 1,370.00 | 1,370.00 | 1,718,100 |
| 30 Nov 2023 | 1,390.00 | 1,400.00 | 1,365.00 | 1,395.00 | 1,395.00 | 922,000 |
| 29 Nov 2023 | 1,370.00 | 1,425.00 | 1,355.00 | 1,390.00 | 1,390.00 | 1,478,900 |
| 28 Nov 2023 | 1,370.00 | 1,385.00 | 1,365.00 | 1,370.00 | 1,370.00 | 404,000 |
| 27 Nov 2023 | 1,360.00 | 1,385.00 | 1,350.00 | 1,375.00 | 1,375.00 | 755,800 |
| 24 Nov 2023 | 1,400.00 | 1,410.00 | 1,350.00 | 1,360.00 | 1,360.00 | 2,227,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.