Stock listing
IDX:IMJS PT Indomobil Multi Jasa Tbk Saham
Follow PT Indomobil Multi Jasa Tbk into a list and get an email when it puts out news.
Share price · IDX:IMJS
136.00 IDR -6.00 (-4.2%)
Close on Oct 30, 2026
- Day range
- 133.00 – 147.00 IDROct 30, 2026
- Volume
- 5.00M sharesOct 30, 2026
- Market cap
- 1.48T IDRAt the close on Oct 30, 2026 · price × 10.85B shares outstanding
- 52-week range
- 118.00 – 490.96 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 888.9M IDRMedian day 2.20M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:IMJS · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 136.00 | -6.00 | -4.2% | 144.00 | 147.00 | 133.00 | 5,002,600 | |
| 142.00 | -9.00 | -6.0% | 151.00 | 151.00 | 141.00 | 745,800 | |
| 151.00 | +1.00 | +0.7% | 148.00 | 154.00 | 145.00 | 4,149,800 | |
| 150.00 | -1.00 | -0.7% | 151.00 | 155.00 | 145.00 | 477,700 | |
| 151.00 | -3.00 | -1.9% | 154.00 | 157.00 | 149.00 | 770,300 | |
| 154.00 | +9.00 | +6.2% | 145.00 | 158.00 | 142.00 | 1,197,500 | |
| 145.00 | +6.00 | +4.3% | 140.00 | 147.00 | 135.00 | 1,508,700 | |
| 139.00 | -2.00 | -1.4% | 142.00 | 146.00 | 133.00 | 1,839,400 | |
| 141.00 | +7.00 | +5.2% | 125.00 | 141.00 | 125.00 | 2,164,600 | |
| 134.00 | -8.00 | -5.6% | 140.00 | 140.00 | 133.00 | 2,424,300 | |
| 142.00 | -24.00 | -14.5% | 142.00 | 170.00 | 142.00 | 8,241,000 | |
| 166.00 | -2.00 | -1.2% | 170.00 | 170.00 | 165.00 | 2,176,900 | |
| 168.00 | 0.00 | 0.0% | 168.00 | 171.00 | 168.00 | 2,198,000 | |
| 168.00 | -1.00 | -0.6% | 169.00 | 169.00 | 164.00 | 1,775,300 | |
| 169.00 | -3.00 | -1.7% | 172.00 | 173.00 | 167.00 | 1,326,800 | |
| 172.00 | +5.00 | +3.0% | 167.00 | 173.00 | 167.00 | 1,025,100 | |
| 167.00 | -3.00 | -1.8% | 171.00 | 174.00 | 167.00 | 994,300 | |
| 170.00 | -1.00 | -0.6% | 175.00 | 175.00 | 169.00 | 940,100 | |
| 171.00 | +5.00 | +3.0% | 167.00 | 174.00 | 167.00 | 1,826,800 | |
| 166.00 | +5.00 | +3.1% | 161.00 | 168.00 | 161.00 | 1,609,200 | |
| 161.00 | -1.00 | -0.6% | 162.00 | 165.00 | 161.00 | 948,600 | |
| 162.00 | -7.00 | -4.1% | 169.00 | 169.00 | 159.00 | 2,166,300 | |
| 169.00 | +1.00 | +0.6% | 168.00 | 176.00 | 168.00 | 1,465,100 | |
| 168.00 | 0.00 | 0.0% | 168.00 | 169.00 | 161.00 | 1,591,900 | |
| 168.00 | -7.00 | -4.0% | 176.00 | 178.00 | 168.00 | 1,731,800 | |
| 175.00 | -6.00 | -3.3% | 181.00 | 182.00 | 175.00 | 1,966,100 | |
| 181.00 | -5.00 | -2.7% | 188.00 | 188.00 | 177.00 | 7,126,800 | |
| 186.00 | +3.00 | +1.6% | 183.00 | 187.00 | 183.00 | 1,390,800 | |
| 183.00 | -5.00 | -2.7% | 187.00 | 190.00 | 181.00 | 3,401,200 | |
| 188.00 | -1.00 | -0.5% | 189.00 | 191.00 | 184.00 | 2,036,000 | |
| 189.00 | +1.00 | +0.5% | 188.00 | 189.00 | 179.00 | 1,760,900 | |
| 188.00 | +3.00 | +1.6% | 183.00 | 190.00 | 183.00 | 1,652,100 | |
| 185.00 | -3.00 | -1.6% | 189.00 | 190.00 | 185.00 | 2,336,100 | |
| 188.00 | +2.00 | +1.1% | 186.00 | 192.00 | 180.00 | 4,129,500 | |
| 186.00 | +3.00 | +1.6% | 183.00 | 187.00 | 178.00 | 2,976,500 | |
| 183.00 | -3.00 | -1.6% | 188.00 | 190.00 | 178.00 | 2,924,500 | |
| 186.00 | -3.00 | -1.6% | 189.00 | 191.00 | 186.00 | 4,719,500 | |
| 189.00 | -5.00 | -2.6% | 195.00 | 195.00 | 188.00 | 3,792,600 | |
| 194.00 | +6.00 | +3.2% | 190.00 | 194.00 | 188.00 | 5,038,400 | |
| 188.00 | 0.00 | 0.0% | 187.00 | 189.00 | 183.00 | 6,037,200 | |
| 188.00 | -10.00 | -5.1% | 198.00 | 200.00 | 187.00 | 17,688,000 | |
| 198.00 | +29.00 | +17.2% | 200.00 | 212.00 | 192.00 | 108,370,200 | |
| 169.00 | -1.00 | -0.6% | 171.00 | 171.00 | 166.00 | 2,384,700 | |
| 170.00 | +2.00 | +1.2% | 169.00 | 172.00 | 165.00 | 6,115,400 | |
| 168.00 | -1.00 | -0.6% | 173.00 | 173.00 | 168.00 | 1,217,900 | |
| 169.00 | -4.00 | -2.3% | 173.00 | 175.00 | 169.00 | 1,720,200 | |
| 173.00 | +9.00 | +5.5% | 164.00 | 173.00 | 164.00 | 4,902,900 | |
| 164.00 | -9.00 | -5.2% | 173.00 | 174.00 | 164.00 | 4,166,400 | |
| 173.00 | 0.00 | 0.0% | 173.00 | 173.00 | 173.00 | 0 | |
| 173.00 | +1.00 | +0.6% | 173.00 | 178.00 | 173.00 | 5,070,200 | |
| 172.00 | +1.00 | +0.6% | 172.00 | 175.00 | 171.00 | 9,658,100 | |
| 171.00 | +4.00 | +2.4% | 168.00 | 172.00 | 166.00 | 6,712,700 | |
| 167.00 | +4.00 | +2.5% | 163.00 | 167.00 | 161.00 | 2,970,100 | |
| 163.00 | +3.00 | +1.9% | 161.00 | 163.00 | 159.00 | 2,332,700 | |
| 160.00 | 0.00 | 0.0% | 160.00 | 160.00 | 160.00 | 0 | |
| 160.00 | +2.00 | +1.3% | 158.00 | 162.00 | 157.00 | 1,694,300 | |
| 158.00 | -4.00 | -2.5% | 162.00 | 164.00 | 156.00 | 2,935,200 | |
| 162.00 | +2.00 | +1.3% | 159.00 | 163.00 | 157.00 | 4,745,300 | |
| 160.00 | -3.00 | -1.8% | 164.00 | 165.00 | 160.00 | 2,314,200 | |
| 163.00 | +1.00 | +0.6% | 162.00 | 166.00 | 162.00 | 1,792,700 | |
| 162.00 | 0.00 | 0.0% | 161.00 | 166.00 | 159.00 | 2,025,600 | |
| 162.00 | -3.00 | -1.8% | 168.00 | 169.00 | 162.00 | 3,927,200 | |
| 165.00 | -4.00 | -2.4% | 170.00 | 171.00 | 165.00 | 3,270,700 | |
| 169.00 | +7.00 | +4.3% | 163.00 | 172.00 | 160.00 | 6,476,800 | |
| 162.00 | +4.00 | +2.5% | 159.00 | 168.00 | 158.00 | 11,008,500 | |
| 158.00 | +5.00 | +3.3% | 158.00 | 162.00 | 153.00 | 17,336,700 | |
| 153.00 | +6.00 | +4.1% | 147.00 | 154.00 | 146.00 | 1,335,500 |
- Ticker
- IDX:IMJS
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 22, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 21, 2026
Closed 145.00 (+4.3%) on Oct 22, 2026
Explanation on Request for Explanation of the Exchange
Sep 7, 2026
Closed 194.00 (+3.2%) on Sep 8, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Sep 7, 2026
Closed 194.00 (+3.2%) on Sep 8, 2026
Establishment of IMJ's New Subsidiary, PT Indomobil Global Ventura
Sep 2, 2026
Closed 198.00 (+17.2%) on Sep 3, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jul 1, 2026
Closed 136.00 (+3.8%) on Jul 2, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jul 1, 2026
Closed 131.00 (-0.8%) on Jul 1, 2026
Advertisement Submission
Jun 5, 2026
Closed 127.00 (-5.9%) on Jun 5, 2026
Invitation of Annual General Meeting of Shareholders
Jun 4, 2026
Closed 127.00 (-5.9%) on Jun 5, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 20, 2026
Closed 150.00 (-10.7%) on May 21, 2026
Submission of Annual And Sustainability Report
Apr 29, 2026
Closed 193.00 (-4.5%) on Apr 30, 2026
PT Indomobil Multi Jasa Tbk on 6ix
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 22, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Indomobil Multi Jasa Tbk.