Efek Terdaftar

Indomobil Multi Jasa Tbk, PT

Security name
Indomobil Multi Jasa Tbk
Issuer
Indomobil Multi Jasa Tbk, PT
ISIN Code
ID1000129901
Short Code
IMJS
Type
Saham Biasa
Listing Date
10 Desember 2013
Stock Exchange
IDX
Status
Active
Nominal
200.00
Current Amount
4,325,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FINANCIAL INSTITUTION
Number of Securities
5,769,550,000 (Total)
As of 14 Nov 2019
23.63% Scripless = 1,363,263,086.000
Local Percentage
23.30%
Foreign Percentage
0.33%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 Nov 2018 0 610 600 600 13,417 807,456,000 123
22 Nov 2018 0 600 590 590 6,862 409,440,500 158
23 Nov 2018 0 600 590 595 2,012 119,484,500 21
26 Nov 2018 0 600 590 590 3,000 177,948,500 37
27 Nov 2018 0 605 585 605 1,075 64,358,000 22
28 Nov 2018 0 605 595 595 4,381 261,201,500 51
29 Nov 2018 0 605 595 595 31,679 1,899,460,500 351
30 Nov 2018 0 605 595 600 5,967 357,362,000 38
03 Dec 2018 0 600 585 595 7,469 447,674,500 54
04 Dec 2018 0 735 585 735 13,871 962,192,500 124
05 Dec 2018 0 660 600 630 21,967 1,366,080,500 363
06 Dec 2018 0 635 610 610 22,407 1,402,335,500 249
07 Dec 2018 0 620 605 610 3,931 239,890,500 75
10 Dec 2018 0 610 600 605 2,087 125,614,500 39
11 Dec 2018 0 615 590 590 3,773 225,989,500 125
12 Dec 2018 0 625 595 615 12,677 782,896,000 137
13 Dec 2018 0 630 620 625 12,415 776,492,000 93
14 Dec 2018 0 630 615 625 6,310 394,558,500 49
17 Dec 2018 0 620 615 620 4,743 292,699,500 67
18 Dec 2018 0 640 615 625 41,168 2,568,871,000 96
19 Dec 2018 0 660 635 645 37,308 2,403,438,000 331
20 Dec 2018 0 685 655 665 54,527 3,660,884,000 311
21 Dec 2018 0 670 645 670 11,967 792,342,000 128
26 Dec 2018 0 675 645 675 8,198 544,577,500 64
27 Dec 2018 0 675 650 655 8,790 587,561,000 72
28 Dec 2018 0 660 645 650 22,165 1,440,913,500 73
02 Jan 2019 0 660 645 660 202 13,281,000 19
03 Jan 2019 0 660 645 650 1,796 116,798,000 22
04 Jan 2019 0 650 640 645 1,153 74,276,000 29
08 Jan 2019 0 650 635 635 3,743 238,744,000 79
09 Jan 2019 0 645 635 640 1,755 111,951,500 27
10 Jan 2019 0 655 635 655 3,882 250,676,000 71
11 Jan 2019 0 710 655 690 102,067 7,065,614,000 567
14 Jan 2019 0 700 665 680 8,077 544,878,000 138
15 Jan 2019 0 715 675 700 131,280 9,205,239,500 687
16 Jan 2019 0 720 680 695 86,196 6,039,437,000 818
17 Jan 2019 0 710 690 690 102,040 7,125,424,000 310
18 Jan 2019 0 700 675 690 33,285 2,285,594,500 420
21 Jan 2019 0 700 685 685 47,373 3,297,291,000 474
22 Jan 2019 0 700 665 695 35,522 2,430,108,000 633
23 Jan 2019 0 730 700 715 151,968 10,864,231,500 1,238
24 Jan 2019 0 845 690 800 358,607 28,308,529,500 2,756
25 Jan 2019 0 810 765 770 110,754 8,641,050,500 894
28 Jan 2019 0 805 770 780 152,633 11,956,926,500 1,092
29 Jan 2019 0 785 765 775 59,750 4,641,774,000 731
30 Jan 2019 0 840 780 810 322,487 26,127,107,500 3,690
31 Jan 2019 0 880 810 870 462,619 39,493,971,000 4,154
01 Feb 2019 0 915 855 860 244,940 21,591,325,500 3,504
04 Feb 2019 0 880 840 850 87,145 7,456,897,500 1,334
06 Feb 2019 0 890 855 875 219,308 19,275,928,500 1,642
07 Feb 2019 0 890 845 870 110,184 9,572,823,000 916
08 Feb 2019 0 875 840 845 71,495 6,132,714,500 915
11 Feb 2019 0 850 710 765 364,026 28,455,434,500 2,752
12 Feb 2019 0 785 700 735 201,869 14,891,095,500 1,772
13 Feb 2019 0 755 715 720 61,529 4,505,019,000 626
14 Feb 2019 0 760 720 730 78,768 5,826,311,000 901
15 Feb 2019 0 740 685 695 143,404 10,054,808,500 950
18 Feb 2019 0 770 705 760 189,479 14,067,058,000 1,769
19 Feb 2019 0 790 745 755 141,739 10,846,983,500 1,335
20 Feb 2019 0 770 745 745 49,401 3,714,867,500 518
21 Feb 2019 0 755 715 715 63,937 4,619,753,000 660
22 Feb 2019 0 730 710 710 27,692 1,984,618,000 384
25 Feb 2019 0 770 720 760 170,624 12,827,650,500 1,578
26 Feb 2019 0 850 740 850 130,895 10,455,200,500 1,134
27 Feb 2019 0 800 765 780 75,329 5,885,905,500 1,035
28 Feb 2019 0 785 745 785 34,606 2,649,582,500 492
01 Mar 2019 0 785 760 760 23,115 1,774,808,500 368
04 Mar 2019 0 775 740 745 13,439 1,011,508,500 283
05 Mar 2019 0 750 730 735 15,100 1,110,407,000 232
06 Mar 2019 0 755 725 730 33,634 2,473,825,500 515
11 Mar 2019 0 730 705 710 24,228 1,730,886,000 261
12 Mar 2019 0 720 695 700 18,432 1,298,426,000 272
13 Mar 2019 0 715 690 710 23,125 1,631,591,500 322
14 Mar 2019 0 740 710 740 56,178 4,071,319,000 736
15 Mar 2019 0 765 725 725 36,657 2,721,343,500 437
18 Mar 2019 0 730 715 720 9,455 681,526,000 143
19 Mar 2019 0 725 705 705 17,009 1,204,764,000 218
20 Mar 2019 0 715 700 700 15,166 1,068,868,000 181
21 Mar 2019 0 710 690 710 49,335 3,445,889,000 541
22 Mar 2019 0 735 710 730 72,850 5,288,835,000 524
25 Mar 2019 0 775 715 720 218,520 16,322,158,500 2,292
26 Mar 2019 0 740 695 705 113,385 8,082,252,500 915
27 Mar 2019 0 725 705 710 44,619 3,195,105,500 495
28 Mar 2019 0 720 700 720 25,570 1,817,902,500 349
29 Mar 2019 0 725 705 710 37,253 2,654,796,500 454
01 Apr 2019 0 715 700 710 39,033 2,749,501,500 1,081
02 Apr 2019 0 710 680 685 58,708 4,077,835,500 500
04 Apr 2019 0 685 650 650 66,539 4,391,154,500 717
05 Apr 2019 0 655 620 620 52,316 3,301,642,000 833
08 Apr 2019 0 645 600 645 42,879 2,672,739,500 304
09 Apr 2019 0 705 645 655 313,520 21,111,886,000 2,078
10 Apr 2019 0 660 625 635 26,682 1,704,866,500 442
11 Apr 2019 0 650 620 625 38,769 2,433,991,500 332
12 Apr 2019 0 640 610 630 10,485 662,380,500 374
15 Apr 2019 0 640 620 620 23,503 1,470,813,000 620
16 Apr 2019 0 630 615 620 15,533 967,526,000 289
18 Apr 2019 0 645 620 625 58,351 3,688,819,500 802
22 Apr 2019 0 635 615 620 11,645 728,010,500 152
23 Apr 2019 0 640 615 635 62,385 3,920,135,500 1,135
24 Apr 2019 0 655 635 635 54,699 3,534,214,500 426
25 Apr 2019 0 640 625 625 20,542 1,296,116,500 173
26 Apr 2019 0 635 615 620 23,747 1,481,014,000 223
29 Apr 2019 0 630 620 620 25,924 1,619,773,000 340
30 Apr 2019 0 635 615 620 31,832 1,987,400,500 779
02 May 2019 0 635 620 620 16,672 1,043,492,000 409
03 May 2019 0 620 600 610 14,520 881,261,500 426
06 May 2019 0 610 585 595 10,417 621,920,000 143
07 May 2019 0 610 595 605 5,993 362,517,500 266
08 May 2019 0 610 595 600 15,457 932,376,000 103
09 May 2019 0 605 575 575 22,942 1,344,188,000 197
10 May 2019 0 575 555 570 23,975 1,353,519,500 309
13 May 2019 0 575 545 545 6,963 385,277,000 96
14 May 2019 0 545 530 540 15,335 823,489,500 152
15 May 2019 0 545 525 525 12,504 665,462,000 99
16 May 2019 0 535 525 525 7,915 418,905,500 79
17 May 2019 0 530 505 515 11,592 598,142,500 109
20 May 2019 0 515 500 510 83,138 4,236,861,000 119
21 May 2019 0 515 505 510 7,103 361,981,000 80
22 May 2019 0 510 500 505 4,801 242,940,000 66
23 May 2019 0 525 505 515 26,012 1,335,841,500 203
24 May 2019 0 550 510 550 111,613 5,961,730,000 810
27 May 2019 0 565 535 545 16,482 908,497,500 288
28 May 2019 0 550 530 545 14,814 796,855,000 378
29 May 2019 0 550 540 545 6,444 350,866,500 457
31 May 2019 0 560 545 545 6,774 372,725,500 115
10 Jun 2019 0 570 550 570 11,467 644,690,500 333
11 Jun 2019 0 590 565 575 3,003 173,424,000 92
12 Jun 2019 0 580 565 575 6,000 345,106,500 349
13 Jun 2019 0 590 545 585 24,942 1,408,654,000 225
14 Jun 2019 0 585 565 565 4,991 285,702,500 53
17 Jun 2019 0 580 555 555 6,775 383,328,000 244
18 Jun 2019 0 575 555 560 25,693 1,460,648,500 959
19 Jun 2019 0 570 555 560 4,923 276,167,500 73
20 Jun 2019 0 570 560 570 10,845 615,146,500 173
21 Jun 2019 0 575 565 565 3,053 173,074,500 52
24 Jun 2019 0 570 565 565 9,501 537,709,000 52
25 Jun 2019 0 590 560 580 16,217 937,714,500 226
26 Jun 2019 0 580 570 575 996 57,136,000 40
27 Jun 2019 0 580 565 570 6,143 348,587,500 83
28 Jun 2019 0 620 570 600 132,927 7,972,418,500 3,917
01 Jul 2019 0 605 570 570 55,947 3,235,650,500 587
02 Jul 2019 0 580 555 560 28,193 1,599,649,500 332
03 Jul 2019 0 565 550 555 33,289 1,842,189,500 355
04 Jul 2019 0 565 550 555 6,104 340,898,500 121
05 Jul 2019 0 560 550 550 5,875 323,667,500 151
08 Jul 2019 0 555 535 540 13,001 703,916,500 640
09 Jul 2019 0 560 530 555 30,915 1,688,806,000 318
10 Jul 2019 0 575 555 560 31,350 1,777,436,500 546
11 Jul 2019 0 570 540 545 31,881 1,756,802,500 212
12 Jul 2019 0 555 540 550 8,754 477,537,500 267
15 Jul 2019 0 555 545 550 6,829 374,820,500 63
16 Jul 2019 0 550 535 535 9,920 538,841,000 103
17 Jul 2019 0 540 510 515 57,766 3,002,634,500 727
18 Jul 2019 0 525 510 520 10,781 559,586,000 174
19 Jul 2019 0 535 510 530 19,476 1,024,896,000 521
22 Jul 2019 0 540 525 535 8,506 455,021,500 105
23 Jul 2019 0 540 530 530 4,515 239,907,500 67
24 Jul 2019 0 540 525 530 6,164 327,702,500 82
25 Jul 2019 0 535 520 535 11,747 622,515,000 114
26 Jul 2019 0 540 525 535 9,674 516,588,500 73
29 Jul 2019 0 535 525 530 4,356 229,897,000 60
30 Jul 2019 0 530 515 515 9,337 485,438,500 86
31 Jul 2019 0 535 505 515 12,942 667,377,000 188
01 Aug 2019 0 520 510 510 841 43,342,500 48
02 Aug 2019 0 520 505 505 7,067 360,023,500 63
05 Aug 2019 0 510 492 498 5,595 277,741,200 100
06 Aug 2019 0 500 474 498 11,519 558,708,200 132
07 Aug 2019 0 515 492 494 4,691 233,914,100 116
08 Aug 2019 0 498 490 492 8,633 425,357,200 72
09 Aug 2019 0 498 488 488 1,449 70,869,400 46
13 Aug 2019 0 490 476 478 6,689 321,256,200 58
14 Aug 2019 0 482 476 480 3,364 161,292,600 80
15 Aug 2019 0 486 474 482 15,071 723,837,800 99
16 Aug 2019 0 484 478 482 19,547 941,029,400 85
19 Aug 2019 0 482 474 476 2,411 114,584,600 48
20 Aug 2019 0 480 476 478 2,046 97,713,000 26
21 Aug 2019 0 480 468 468 11,796 556,545,200 70
22 Aug 2019 0 472 462 464 9,846 459,370,400 145
23 Aug 2019 0 472 458 472 10,133 470,316,200 180
26 Aug 2019 0 470 462 464 1,057 49,064,000 30
27 Aug 2019 0 464 450 458 6,509 296,512,200 67
28 Aug 2019 0 488 458 470 38,734 1,821,838,400 813
29 Aug 2019 0 484 470 472 4,473 213,334,200 200
30 Aug 2019 0 478 470 476 18,092 856,471,800 79
02 Sep 2019 0 476 462 464 8,688 405,766,200 63
03 Sep 2019 0 466 458 458 245 11,314,200 20
04 Sep 2019 0 462 448 456 12,407 564,819,800 113
05 Sep 2019 0 462 456 458 567 25,879,600 37
06 Sep 2019 0 464 448 460 6,359 291,671,600 88
09 Sep 2019 0 464 450 450 8,452 381,823,800 71
10 Sep 2019 0 452 444 450 4,561 204,066,000 72
11 Sep 2019 0 472 450 472 36,234 1,672,558,200 172
12 Sep 2019 0 480 470 474 4,896 232,250,600 107
13 Sep 2019 0 482 460 464 17,517 816,961,200 148
16 Sep 2019 0 460 452 452 7,808 354,383,600 103
17 Sep 2019 0 458 450 454 2,160 97,586,200 44
18 Sep 2019 0 456 450 454 1,524 68,614,800 50
19 Sep 2019 0 454 444 450 1,650 74,438,200 35
20 Sep 2019 0 454 446 446 10,594 478,291,200 46
24 Sep 2019 0 440 430 430 4,865 211,997,600 27
27 Sep 2019 0 436 428 434 1,039 44,760,000 56
30 Sep 2019 0 438 434 436 968 42,076,200 44
01 Oct 2019 0 436 430 430 1,460 62,979,200 23
02 Oct 2019 0 430 418 418 3,104 130,036,400 38
03 Oct 2019 0 414 400 410 9,046 365,812,400 132
04 Oct 2019 0 412 394 398 6,662 267,752,400 86
07 Oct 2019 0 396 380 380 5,459 210,070,200 94
08 Oct 2019 0 386 378 386 1,479 56,133,000 46
09 Oct 2019 0 384 378 382 1,021 38,826,400 28
10 Oct 2019 0 382 372 380 4,018 151,670,200 192
11 Oct 2019 0 388 380 384 4,341 166,263,200 25
14 Oct 2019 0 390 382 388 9,190 352,867,800 57
15 Oct 2019 0 392 380 380 7,736 298,969,800 297
16 Oct 2019 0 404 382 394 10,592 416,897,800 187
17 Oct 2019 0 412 396 396 18,643 751,585,000 273
18 Oct 2019 0 398 390 392 3,001 117,912,600 72
21 Oct 2019 0 392 380 380 15,386 588,527,800 145
22 Oct 2019 0 386 378 378 3,046 115,983,600 49
23 Oct 2019 0 380 374 378 2,780 104,755,000 48
24 Oct 2019 0 382 374 378 2,907 109,855,200 61
25 Oct 2019 0 380 376 378 2,871 108,083,400 49
28 Oct 2019 0 380 376 378 2,815 106,372,400 46
30 Oct 2019 0 376 372 374 1,713 64,066,600 37
31 Oct 2019 0 374 366 366 4,158 152,949,400 73
01 Nov 2019 0 366 358 358 6,374 230,422,800 81
04 Nov 2019 0 358 350 350 3,763 132,381,000 71
05 Nov 2019 0 354 348 350 1,301 45,450,800 23
06 Nov 2019 0 350 336 336 5,972 203,707,800 105
07 Nov 2019 0 336 316 320 8,340 270,757,200 103
08 Nov 2019 0 316 296 296 26,123 784,218,200 193
11 Nov 2019 0 300 286 296 12,827 379,298,200 105
12 Nov 2019 0 298 288 292 4,263 124,315,600 55
13 Nov 2019 0 296 288 292 2,389 69,239,200 36
14 Nov 2019 0 290 276 280 9,596 270,075,600 151

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 IMJS : 1 IDR) 28 Jun 2019 02 Jul 2019 24 Jul 2019 Active
Proxy Voting   - 28 May 2019 20 Jun 2019 Active
Right Distribution (20 IMJS : 3 IMJS-R ) 28 Dec 2018 03 Jan 2019 04 Jan 2019 Active
Cash Dividend (1 IMJS : 1.2 IDR) 05 Jul 2018 10 Jul 2018 01 Aug 2018 Active
Proxy Voting   - 05 Jun 2018 28 Jun 2018 Active
Right Distribution (25 IMJS : 4 IMJS-R EXP 22122017 ) 11 Dec 2017 14 Dec 2017 15 Dec 2017 Active
Cash Dividend (1 IMJS : 1.6 IDR) 03 Jul 2017 06 Jul 2017 20 Jul 2017 Active
Proxy Voting   - 23 May 2017 16 Jun 2017 Active
Proxy Voting   - 01 Jun 2016 24 Jun 2016 Active
Cash Dividend (1 IMJS : 5.8 IDR) 06 Jul 2015 09 Jul 2015 31 Jul 2015 Active
Proxy Voting   - 04 Jun 2015 29 Jun 2015 Active
Cash Dividend (1 IMJS : 5.6 IDR) 18 Jul 2014 23 Jul 2014 07 Aug 2014 Active
Proxy Voting   - 11 Jun 2014 27 Jun 2014 Active