IDX · IMJS · stock

PT Indomobil Multi Jasa Tbk (IMJS) stock price history

Every IDX trading session of PT Indomobil Multi Jasa Tbk from Dec 11, 2013 to Sep 28, 2026: 3,137 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 IMJS data, free keyYear by year table

IMJS adjusted close, 2013 to 2026

IMJSPT Indomobil Multi Jasa Tbk
IDR 168.00-29.2% over one year
201620182020202220242026
IDR 861.35
All time high, 2019
IDR 489.72
52 week high, IDR 117.70 low
3,137
Daily sessions since 2013

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.

IMJS key facts

  • PT Indomobil Multi Jasa Tbk (IMJS) closed at IDR 168.00 on Sep 28, 2026 on IDX.
  • IMJS's all time high close is IDR 861.35, set on Feb 6, 2019; its all time low close is IDR 112.39 on Mar 23, 2020.
  • IMJS's 52 week range is IDR 117.70 to IDR 489.72.
  • IMJS returned -29.2% over the year to Sep 28, 2026 and -68.6% over five years.
  • Over ten years IMJS returned -53%, -7.2% a year compounded.
  • IMJS's deepest drawdown was -87.0% from Feb 6, 2019 to Mar 23, 2020.
  • DataCedar holds 3,137 daily sessions of IMJS history from Dec 11, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

IMJS price chart, 2013 to 2026

IMJS adjusted close, Dec 11, 2013 to Sep 28, 2026IDR 130.13IDR 349.26IDR 568.39IDR 787.522014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

IMJS returns

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

PeriodReturn
1 month-0.6%
3 months+22.0%
6 months+2.7%
Year to date-40.3%
1 year-29.2%
3 years-49.0%
5 years-68.6%
10 years-52.8%
Since Dec 11, 2013-68.1%
Compound annual growth, 12.8 years-8.5%

IMJS records

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

All time high close
IDR 861.35 on Feb 6, 2019
All time low close
IDR 112.39 on Mar 23, 2020
52 week high
IDR 489.72 on Dec 8, 2025
52 week low
IDR 117.70 on Jun 8, 2026
Deepest drawdown
-87.0% from Feb 6, 2019 to Mar 23, 2020, not yet recovered
Best single session
+37.9% on Apr 23, 2018
Worst single session
-24.9% on Jan 29, 2015
Volatility, 1 year annualised
75.7%
Sessions closing higher, 1 year
39%
Best calendar year
2018, +145%
Worst calendar year
2019, -55%

IMJS 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. 2013 starts on Dec 11, 2013; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 277.30IDR 283.28IDR 117.70IDR 168.00-40.3%2B178
2025IDR 149.35IDR 489.72IDR 131.43IDR 281.29+89.6%6.3B236
2024IDR 261.71IDR 313.26IDR 130.86IDR 148.35-46.6%2.1B237
2023IDR 308.91IDR 483.17IDR 251.80IDR 277.58-11.3%1.5B239
2022IDR 415.57IDR 480.88IDR 229.70IDR 312.87-24.7%1.3B246
2021IDR 399.44IDR 623.36IDR 278.82IDR 415.57+2.5%5.3B247
2020IDR 287.87IDR 462.72IDR 105.49IDR 405.37+40.8%3.2B242
2019IDR 639.86IDR 900.73IDR 238.58IDR 287.87-55.0%833.6M258
2018IDR 261.34IDR 835.10IDR 257.41IDR 639.86+144.8%806.7M261
2017IDR 308.96IDR 357.85IDR 241.69IDR 261.34-15.4%594.3M253
2016IDR 479.09IDR 508.42IDR 175.99IDR 308.96-35.5%1.3B239
2015IDR 578.95IDR 578.95IDR 352.96IDR 479.09-29.1%3.6M245
2014IDR 546.10IDR 742.50IDR 522.15IDR 675.44+19.5%58.3M244
2013IDR 517.36IDR 565.26IDR 479.03IDR 565.26n/a56.5M12

IMJS monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 168.000.0%
August 2026IDR 168.00+6.3%
July 2026IDR 158.00+20.0%
June 2026IDR 131.67-13.7%
May 2026IDR 152.61-20.7%
April 2026IDR 192.51+21.4%
March 2026IDR 158.60-17.2%
February 2026IDR 191.52-4.0%
January 2026IDR 199.50-29.1%
December 2025IDR 281.29+4.4%
November 2025IDR 269.32+18.4%
October 2025IDR 227.43-6.6%

About the IMJS data

Daily bars. 3,137 sessions from Dec 11, 2013 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 28, 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 11, 2013, 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/IMJS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • IKAN PT Era Mandiri Cemerlang Tbk
  • IKBI PT Sumi Indo Kabel Tbk
  • IKPM PT Ikapharmindo Putramas Tbk
  • IMAS PT Indomobil Sukses Internasional Tbk
  • IMPC PT Impack Pratama Industri Tbk
  • INAI PT Indal Aluminium Industry Tbk
  • INCI PT Intanwijaya Internasional Tbk
  • INCO PT Vale Indonesia Tbk

Common questions

IMJS share price history

Start with any symbol.

Start free