Indomobil Sukses Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1,240.00 | 1,270.00 | 1,240.00 | 1,245.00 | 1,232.62 | 216,200 |
| 2024-08-07 | 1,240.00 | 1,265.00 | 1,230.00 | 1,240.00 | 1,227.67 | 175,500 |
| 2024-08-06 | 1,245.00 | 1,250.00 | 1,225.00 | 1,240.00 | 1,227.67 | 469,700 |
| 2024-08-05 | 1,290.00 | 1,305.00 | 1,230.00 | 1,245.00 | 1,232.62 | 928,600 |
| 2024-08-02 | 1,295.00 | 1,305.00 | 1,275.00 | 1,290.00 | 1,277.17 | 360,800 |
| 2024-08-01 | 1,295.00 | 1,320.00 | 1,290.00 | 1,295.00 | 1,282.12 | 339,300 |
| 2024-07-31 | 1,305.00 | 1,315.00 | 1,295.00 | 1,295.00 | 1,282.12 | 263,300 |
| 2024-07-30 | 1,315.00 | 1,325.00 | 1,300.00 | 1,305.00 | 1,292.02 | 233,300 |
| 2024-07-29 | 1,290.00 | 1,320.00 | 1,290.00 | 1,315.00 | 1,301.92 | 311,900 |
| 2024-07-26 | 1,285.00 | 1,300.00 | 1,275.00 | 1,290.00 | 1,277.17 | 191,100 |
| 2024-07-25 | 1,300.00 | 1,305.00 | 1,280.00 | 1,285.00 | 1,272.22 | 503,400 |
| 2024-07-24 | 1,300.00 | 1,315.00 | 1,300.00 | 1,300.00 | 1,287.07 | 254,800 |
| 2024-07-23 | 1,340.00 | 1,340.00 | 1,300.00 | 1,300.00 | 1,287.07 | 1,550,000 |
| 2024-07-22 | 1,350.00 | 1,360.00 | 1,330.00 | 1,330.00 | 1,316.77 | 497,300 |
| 2024-07-19 | 1,345.00 | 1,370.00 | 1,330.00 | 1,345.00 | 1,331.63 | 1,057,400 |
| 2024-07-18 | 1,370.00 | 1,370.00 | 1,340.00 | 1,345.00 | 1,331.63 | 486,000 |
| 2024-07-17 | 1,350.00 | 1,375.00 | 1,330.00 | 1,355.00 | 1,341.53 | 1,041,000 |
| 2024-07-16 | 1,380.00 | 1,390.00 | 1,340.00 | 1,345.00 | 1,331.63 | 1,351,300 |
| 2024-07-15 | 1,330.00 | 1,410.00 | 1,325.00 | 1,380.00 | 1,366.28 | 4,129,100 |
| 2024-07-12 | 1,315.00 | 1,330.00 | 1,315.00 | 1,320.00 | 1,306.87 | 340,300 |
| 2024-07-11 | 1,325.00 | 1,335.00 | 1,315.00 | 1,315.00 | 1,301.92 | 468,200 |
| 2024-07-10 | 1,335.00 | 1,350.00 | 1,325.00 | 1,325.00 | 1,311.82 | 672,800 |
| 2024-07-09 | 1,340.00 | 1,350.00 | 1,320.00 | 1,335.00 | 1,321.72 | 733,900 |
| 2024-07-08 | 1,330.00 | 1,360.00 | 1,315.00 | 1,330.00 | 1,316.77 | 538,300 |
| 2024-07-05 | 1,335.00 | 1,355.00 | 1,330.00 | 1,330.00 | 1,316.77 | 677,900 |
| 2024-07-04 | 1,300.00 | 1,340.00 | 1,300.00 | 1,330.00 | 1,316.77 | 1,332,800 |
| 2024-07-03 | 1,305.00 | 1,320.00 | 1,290.00 | 1,300.00 | 1,287.07 | 502,900 |
| 2024-07-02 | 1,315.00 | 1,325.00 | 1,305.00 | 1,305.00 | 1,292.02 | 294,000 |
| 2024-07-01 | 1,305.00 | 1,335.00 | 1,305.00 | 1,325.00 | 1,311.82 | 630,200 |
| 2024-06-28 | 1,315.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,292.02 | 953,600 |
| 2024-06-27 | 1,320.00 | 1,330.00 | 1,295.00 | 1,315.00 | 1,292.02 | 859,300 |
| 2024-06-26 | 1,270.00 | 1,390.00 | 1,270.00 | 1,320.00 | 1,296.94 | 4,385,100 |
| 2024-06-25 | 1,285.00 | 1,295.00 | 1,275.00 | 1,280.00 | 1,257.63 | 151,700 |
| 2024-06-24 | 1,295.00 | 1,295.00 | 1,265.00 | 1,280.00 | 1,257.63 | 267,200 |
| 2024-06-21 | 1,265.00 | 1,295.00 | 1,250.00 | 1,280.00 | 1,257.63 | 294,700 |
| 2024-06-20 | 1,235.00 | 1,280.00 | 1,225.00 | 1,280.00 | 1,257.63 | 363,700 |
| 2024-06-19 | 1,285.00 | 1,285.00 | 1,240.00 | 1,240.00 | 1,218.33 | 444,500 |
| 2024-06-14 | 1,285.00 | 1,285.00 | 1,260.00 | 1,285.00 | 1,262.55 | 500,400 |
| 2024-06-13 | 1,280.00 | 1,285.00 | 1,270.00 | 1,285.00 | 1,262.55 | 210,000 |
| 2024-06-12 | 1,300.00 | 1,300.00 | 1,260.00 | 1,285.00 | 1,262.55 | 444,900 |
| 2024-06-11 | 1,295.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,277.29 | 279,300 |
| 2024-06-10 | 1,290.00 | 1,295.00 | 1,270.00 | 1,295.00 | 1,272.37 | 431,400 |
| 2024-06-07 | 1,305.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,277.29 | 99,400 |
| 2024-06-06 | 1,305.00 | 1,305.00 | 1,280.00 | 1,300.00 | 1,277.29 | 401,700 |
| 2024-06-05 | 1,330.00 | 1,340.00 | 1,295.00 | 1,300.00 | 1,277.29 | 471,900 |
| 2024-06-04 | 1,320.00 | 1,325.00 | 1,305.00 | 1,320.00 | 1,296.94 | 231,700 |
| 2024-06-03 | 1,300.00 | 1,320.00 | 1,290.00 | 1,320.00 | 1,296.94 | 187,500 |
| 2024-05-31 | 1,320.00 | 1,325.00 | 1,290.00 | 1,320.00 | 1,296.94 | 335,300 |
| 2024-05-30 | 1,285.00 | 1,340.00 | 1,250.00 | 1,320.00 | 1,296.94 | 1,316,000 |
| 2024-05-29 | 1,300.00 | 1,300.00 | 1,260.00 | 1,290.00 | 1,267.46 | 631,700 |
| 2024-05-28 | 1,305.00 | 1,315.00 | 1,295.00 | 1,295.00 | 1,272.37 | 492,200 |
| 2024-05-27 | 1,320.00 | 1,340.00 | 1,310.00 | 1,310.00 | 1,287.11 | 401,800 |
| 2024-05-22 | 1,345.00 | 1,345.00 | 1,320.00 | 1,320.00 | 1,296.94 | 346,800 |
| 2024-05-21 | 1,340.00 | 1,360.00 | 1,335.00 | 1,345.00 | 1,321.50 | 575,300 |
| 2024-05-20 | 1,340.00 | 1,350.00 | 1,325.00 | 1,350.00 | 1,326.41 | 480,500 |
| 2024-05-17 | 1,360.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,316.59 | 378,800 |
| 2024-05-16 | 1,345.00 | 1,360.00 | 1,340.00 | 1,355.00 | 1,331.32 | 287,400 |
| 2024-05-15 | 1,350.00 | 1,370.00 | 1,345.00 | 1,350.00 | 1,326.41 | 195,900 |
| 2024-05-14 | 1,350.00 | 1,355.00 | 1,340.00 | 1,350.00 | 1,326.41 | 399,700 |
| 2024-05-13 | 1,360.00 | 1,360.00 | 1,335.00 | 1,355.00 | 1,331.32 | 825,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 4.0000 IDR |
| 2025-06-25 | 4.0000 IDR |
| 2024-07-01 | 10.0000 IDR |
| 2023-07-10 | 10.0000 IDR |
| 2022-08-05 | 4.0000 IDR |
| 2021-07-07 | 4.0000 IDR |
| 2020-06-17 | 4.7633 IDR |
| 2019-07-01 | 4.7633 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.