What is the all time high of IMAS?

PT Indomobil Sukses Internasional Tbk (IMAS) closed at its highest ever adjusted price, IDR 8,051, on May 4, 2012. Its lowest close was IDR 197.84 on Oct 14, 2002.

How much has IMAS returned over the last 10 years?

-30.0% in price terms from the close ten years before Sep 28, 2026, which is -3.5% a year compounded. Over one year the return is -28.7%; over five years -7.5%.

What was the worst drawdown in IMAS history?

-95.9% from the May 4, 2012 peak to the Mar 24, 2020 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does IMAS historical data go?

The daily series starts on Dec 13, 2001 and runs to Sep 28, 2026: 6,149 trading sessions across 24.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are IMAS historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get IMAS historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Dec 13, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for IMAS?

Among complete calendar years, 2010 was the best at +783.7% and 2019 the worst at -46.4%, measured close to close.

IDX · IMAS · stock

PT Indomobil Sukses Internasional Tbk (IMAS) stock price history

Every IDX trading session of PT Indomobil Sukses Internasional Tbk from Dec 13, 2001 to Sep 28, 2026: 6,149 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get IMAS data, free key Year by year table

IMAS adjusted close, 2001 to 2026

IMASPT Indomobil Sukses Internasional Tbk

IDR 855.00-28.7% over one year

IDR 8,051
All time high, 2012: IDR 1,458
52 week high, IDR 746.27 low: 6,149
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

IMAS key facts

PT Indomobil Sukses Internasional Tbk (IMAS) closed at IDR 855.00 on Sep 28, 2026 on IDX.
IMAS's all time high close is IDR 8,051, set on May 4, 2012; its all time low close is IDR 197.84 on Oct 14, 2002.
IMAS's 52 week range is IDR 746.27 to IDR 1,458.
IMAS returned -28.7% over the year to Sep 28, 2026 and -7.5% over five years.
Over ten years IMAS returned -30%, -3.5% a year compounded.
IMAS's deepest drawdown was -95.9% from May 4, 2012 to Mar 24, 2020.
DataCedar holds 6,149 daily sessions of IMAS history from Dec 13, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

IMAS price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

IMAS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-2.8%
3 months	+3.5%
6 months	-17.4%
Year to date	-24.6%
1 year	-28.7%
3 years	-50.3%
5 years	-7.5%
10 years	-30.0%
Since Dec 13, 2001	+174.5%
Compound annual growth, 24.8 years	+4.2%

IMAS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 8,051 on May 4, 2012
All time low close: IDR 197.84 on Oct 14, 2002
52 week high: IDR 1,458 on Dec 3, 2025
52 week low: IDR 746.27 on Jun 8, 2026
Deepest drawdown: -95.9% from May 4, 2012 to Mar 24, 2020, not yet recovered
Best single session: +42.4% on Apr 23, 2018
Worst single session: -25.0% on Mar 31, 2009
Volatility, 1 year annualised: 45.2%
Sessions closing higher, 1 year: 39%
Growth of 1 since 2001: 2.7×
Best calendar year: 2010, +784%
Worst calendar year: 2019, -46%

IMAS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Dec 13, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 1,134	IDR 1,294	IDR 746.27	IDR 855.00	-24.6%	83.9M	179
2025	IDR 900.95	IDR 1,458	IDR 702.94	IDR 1,134	+26.6%	364.9M	236
2024	IDR 1,371	IDR 1,778	IDR 856.40	IDR 896.00	-34.6%	328.7M	237
2023	IDR 845.66	IDR 3,295	IDR 767.45	IDR 1,371	+61.1%	1.5B	239
2022	IDR 856.46	IDR 1,012	IDR 686.14	IDR 850.55	-0.1%	363.9M	246
2021	IDR 1,502	IDR 1,628	IDR 808.92	IDR 851.59	-42.0%	2.2B	247
2020	IDR 1,058	IDR 1,632	IDR 316.87	IDR 1,468	+38.8%	3.6B	242
2019	IDR 1,974	IDR 3,263	IDR 888.34	IDR 1,058	-46.4%	383.1M	258
2018	IDR 766.40	IDR 4,361	IDR 743.59	IDR 1,974	+157.6%	2.1B	261
2017	IDR 1,190	IDR 1,263	IDR 752.72	IDR 766.40	-35.6%	15.2M	254
2016	IDR 1,940	IDR 1,985	IDR 1,128	IDR 1,190	-44.2%	18.9M	246
2015	IDR 3,599	IDR 3,779	IDR 1,678	IDR 2,134	-40.7%	12.5M	245
2014	IDR 4,301	IDR 4,749	IDR 2,744	IDR 3,599	-18.0%	54.9M	244
2013	IDR 4,723	IDR 5,213	IDR 4,189	IDR 4,390	-7.0%	410.1M	244
2012	IDR 5,795	IDR 8,250	IDR 4,367	IDR 4,723	-16.6%	991.3M	246
2011	IDR 3,363	IDR 6,326	IDR 2,770	IDR 5,662	+69.5%	514.6M	247
2010	IDR 378.10	IDR 5,364	IDR 285.77	IDR 3,341	+783.7%	62.4M	245
2009	IDR 527.58	IDR 527.58	IDR 268.19	IDR 378.10	-28.3%	171.2K	244
2008	IDR 514.39	IDR 527.58	IDR 448.44	IDR 527.58	+2.6%	51K	239
2007	IDR 307.76	IDR 514.39	IDR 268.19	IDR 514.39	+67.1%	285.4K	247
2006	IDR 452.84	IDR 492.41	IDR 290.17	IDR 307.76	-32.0%	98.5K	259
2005	IDR 395.69	IDR 470.43	IDR 268.19	IDR 452.84	+14.4%	2.7M	247
2004	IDR 439.65	IDR 604.52	IDR 307.76	IDR 395.69	-10.0%	2M	262
2003	IDR 285.77	IDR 461.63	IDR 285.77	IDR 439.65	+53.8%	1.3M	261
2002	IDR 285.77	IDR 362.71	IDR 197.84	IDR 285.77	0.0%	5.5M	261
2001	IDR 403.81	IDR 403.81	IDR 263.79	IDR 285.77	n/a	85.5K	13

IMAS monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 855.00	-2.8%
August 2026	IDR 880.00	+2.9%
July 2026	IDR 855.00	+9.5%
June 2026	IDR 781.10	-15.1%
May 2026	IDR 920.40	-13.1%
April 2026	IDR 1,060	+13.9%
March 2026	IDR 930.35	-15.0%
February 2026	IDR 1,095	+4.8%
January 2026	IDR 1,045	-7.9%
December 2025	IDR 1,134	0.0%
November 2025	IDR 1,134	-0.9%
October 2025	IDR 1,144	-9.1%

About the IMAS data

Daily bars. 6,149 sessions from Dec 13, 2001 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 13, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/IMAS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

IKAI PT Intikeramik Alamasri Industri Tbk
IKAN PT Era Mandiri Cemerlang Tbk
IKBI PT Sumi Indo Kabel Tbk
IKPM PT Ikapharmindo Putramas Tbk
IMJS PT Indomobil Multi Jasa Tbk
IMPC PT Impack Pratama Industri Tbk
INAI PT Indal Aluminium Industry Tbk
INCI PT Intanwijaya Internasional Tbk

Browse IDX

Historical data guides

Common questions

IMAS share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market