Indomobil Sukses Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,360.00 | 1,365.00 | 1,345.00 | 1,360.00 | 1,336.24 | 610,600 |
| 2024-05-07 | 1,360.00 | 1,360.00 | 1,340.00 | 1,360.00 | 1,336.24 | 547,800 |
| 2024-05-06 | 1,360.00 | 1,375.00 | 1,345.00 | 1,360.00 | 1,336.24 | 640,800 |
| 2024-05-03 | 1,360.00 | 1,360.00 | 1,325.00 | 1,360.00 | 1,336.24 | 1,029,900 |
| 2024-05-02 | 1,375.00 | 1,375.00 | 1,350.00 | 1,360.00 | 1,336.24 | 785,700 |
| 2024-04-30 | 1,375.00 | 1,405.00 | 1,350.00 | 1,375.00 | 1,350.97 | 1,989,200 |
| 2024-04-29 | 1,365.00 | 1,375.00 | 1,350.00 | 1,375.00 | 1,350.97 | 639,600 |
| 2024-04-26 | 1,370.00 | 1,370.00 | 1,345.00 | 1,365.00 | 1,341.15 | 630,900 |
| 2024-04-25 | 1,365.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,346.06 | 414,000 |
| 2024-04-24 | 1,365.00 | 1,370.00 | 1,350.00 | 1,365.00 | 1,341.15 | 1,000,000 |
| 2024-04-23 | 1,365.00 | 1,365.00 | 1,345.00 | 1,365.00 | 1,341.15 | 1,045,100 |
| 2024-04-22 | 1,350.00 | 1,365.00 | 1,330.00 | 1,365.00 | 1,341.15 | 1,067,200 |
| 2024-04-19 | 1,380.00 | 1,380.00 | 1,330.00 | 1,360.00 | 1,336.24 | 1,605,600 |
| 2024-04-18 | 1,355.00 | 1,380.00 | 1,325.00 | 1,380.00 | 1,355.89 | 1,958,200 |
| 2024-04-17 | 1,375.00 | 1,380.00 | 1,340.00 | 1,355.00 | 1,331.32 | 1,477,400 |
| 2024-04-16 | 1,430.00 | 1,430.00 | 1,300.00 | 1,375.00 | 1,350.97 | 2,666,000 |
| 2024-04-05 | 1,405.00 | 1,435.00 | 1,405.00 | 1,430.00 | 1,405.01 | 1,028,000 |
| 2024-04-04 | 1,405.00 | 1,425.00 | 1,405.00 | 1,405.00 | 1,380.45 | 1,029,000 |
| 2024-04-03 | 1,425.00 | 1,455.00 | 1,400.00 | 1,405.00 | 1,380.45 | 1,423,400 |
| 2024-04-02 | 1,465.00 | 1,465.00 | 1,415.00 | 1,425.00 | 1,400.10 | 941,800 |
| 2024-04-01 | 1,450.00 | 1,485.00 | 1,400.00 | 1,440.00 | 1,414.84 | 3,618,300 |
| 2024-03-28 | 1,405.00 | 1,435.00 | 1,385.00 | 1,395.00 | 1,370.63 | 2,165,500 |
| 2024-03-27 | 1,415.00 | 1,425.00 | 1,390.00 | 1,395.00 | 1,370.63 | 929,300 |
| 2024-03-26 | 1,430.00 | 1,430.00 | 1,405.00 | 1,410.00 | 1,385.36 | 651,100 |
| 2024-03-25 | 1,425.00 | 1,425.00 | 1,405.00 | 1,410.00 | 1,385.36 | 1,234,700 |
| 2024-03-22 | 1,450.00 | 1,455.00 | 1,420.00 | 1,420.00 | 1,395.19 | 1,071,400 |
| 2024-03-21 | 1,420.00 | 1,450.00 | 1,405.00 | 1,450.00 | 1,424.66 | 1,451,400 |
| 2024-03-20 | 1,450.00 | 1,465.00 | 1,415.00 | 1,420.00 | 1,395.19 | 2,778,200 |
| 2024-03-19 | 1,455.00 | 1,460.00 | 1,430.00 | 1,445.00 | 1,419.75 | 1,808,100 |
| 2024-03-18 | 1,500.00 | 1,505.00 | 1,455.00 | 1,455.00 | 1,429.58 | 2,802,300 |
| 2024-03-15 | 1,435.00 | 1,515.00 | 1,415.00 | 1,485.00 | 1,459.05 | 6,254,600 |
| 2024-03-14 | 1,395.00 | 1,440.00 | 1,390.00 | 1,435.00 | 1,409.93 | 2,068,100 |
| 2024-03-13 | 1,390.00 | 1,410.00 | 1,385.00 | 1,395.00 | 1,370.63 | 602,100 |
| 2024-03-08 | 1,405.00 | 1,450.00 | 1,385.00 | 1,390.00 | 1,365.71 | 1,655,900 |
| 2024-03-07 | 1,405.00 | 1,425.00 | 1,395.00 | 1,405.00 | 1,380.45 | 1,237,600 |
| 2024-03-06 | 1,415.00 | 1,415.00 | 1,375.00 | 1,405.00 | 1,380.45 | 1,664,900 |
| 2024-03-05 | 1,485.00 | 1,495.00 | 1,395.00 | 1,405.00 | 1,380.45 | 3,545,700 |
| 2024-03-04 | 1,530.00 | 1,530.00 | 1,465.00 | 1,485.00 | 1,459.05 | 1,471,400 |
| 2024-03-01 | 1,520.00 | 1,545.00 | 1,470.00 | 1,490.00 | 1,463.97 | 1,456,100 |
| 2024-02-29 | 1,510.00 | 1,565.00 | 1,510.00 | 1,510.00 | 1,483.62 | 1,967,200 |
| 2024-02-28 | 1,530.00 | 1,575.00 | 1,500.00 | 1,510.00 | 1,483.62 | 2,464,000 |
| 2024-02-27 | 1,585.00 | 1,620.00 | 1,520.00 | 1,530.00 | 1,503.27 | 3,961,800 |
| 2024-02-26 | 1,630.00 | 1,680.00 | 1,595.00 | 1,605.00 | 1,576.96 | 7,753,100 |
| 2024-02-23 | 1,490.00 | 1,640.00 | 1,460.00 | 1,615.00 | 1,586.78 | 15,500,100 |
| 2024-02-22 | 1,520.00 | 1,585.00 | 1,490.00 | 1,490.00 | 1,463.97 | 8,236,200 |
| 2024-02-21 | 1,400.00 | 1,580.00 | 1,350.00 | 1,505.00 | 1,478.70 | 16,005,600 |
| 2024-02-20 | 1,375.00 | 1,375.00 | 1,345.00 | 1,370.00 | 1,346.06 | 532,300 |
| 2024-02-19 | 1,390.00 | 1,390.00 | 1,340.00 | 1,375.00 | 1,350.97 | 1,469,200 |
| 2024-02-16 | 1,435.00 | 1,455.00 | 1,385.00 | 1,390.00 | 1,365.71 | 1,423,200 |
| 2024-02-15 | 1,360.00 | 1,430.00 | 1,360.00 | 1,430.00 | 1,405.01 | 1,969,700 |
| 2024-02-13 | 1,380.00 | 1,380.00 | 1,350.00 | 1,360.00 | 1,336.24 | 732,400 |
| 2024-02-12 | 1,380.00 | 1,380.00 | 1,340.00 | 1,380.00 | 1,355.89 | 911,700 |
| 2024-02-07 | 1,370.00 | 1,385.00 | 1,345.00 | 1,380.00 | 1,355.89 | 1,165,200 |
| 2024-02-06 | 1,315.00 | 1,370.00 | 1,315.00 | 1,370.00 | 1,346.06 | 1,142,900 |
| 2024-02-05 | 1,350.00 | 1,360.00 | 1,305.00 | 1,315.00 | 1,292.02 | 1,609,100 |
| 2024-02-02 | 1,365.00 | 1,390.00 | 1,345.00 | 1,350.00 | 1,326.41 | 994,900 |
| 2024-02-01 | 1,390.00 | 1,410.00 | 1,365.00 | 1,375.00 | 1,350.97 | 1,073,100 |
| 2024-01-31 | 1,385.00 | 1,440.00 | 1,380.00 | 1,390.00 | 1,365.71 | 1,641,800 |
| 2024-01-30 | 1,340.00 | 1,395.00 | 1,340.00 | 1,375.00 | 1,350.97 | 844,900 |
| 2024-01-29 | 1,410.00 | 1,430.00 | 1,330.00 | 1,340.00 | 1,316.59 | 2,114,400 |
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.