Indomobil Sukses Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,450.00 | 1,455.00 | 1,405.00 | 1,415.00 | 1,390.28 | 1,186,900 |
| 2024-01-25 | 1,420.00 | 1,455.00 | 1,415.00 | 1,450.00 | 1,424.66 | 1,251,800 |
| 2024-01-24 | 1,445.00 | 1,465.00 | 1,410.00 | 1,425.00 | 1,400.10 | 1,625,100 |
| 2024-01-23 | 1,500.00 | 1,505.00 | 1,415.00 | 1,445.00 | 1,419.75 | 3,195,300 |
| 2024-01-22 | 1,545.00 | 1,585.00 | 1,500.00 | 1,500.00 | 1,473.79 | 1,895,000 |
| 2024-01-19 | 1,585.00 | 1,600.00 | 1,535.00 | 1,545.00 | 1,518.00 | 1,520,800 |
| 2024-01-18 | 1,615.00 | 1,650.00 | 1,580.00 | 1,585.00 | 1,557.31 | 3,813,300 |
| 2024-01-17 | 1,525.00 | 1,620.00 | 1,525.00 | 1,600.00 | 1,572.04 | 4,806,800 |
| 2024-01-16 | 1,555.00 | 1,570.00 | 1,515.00 | 1,525.00 | 1,498.35 | 2,993,600 |
| 2024-01-15 | 1,630.00 | 1,680.00 | 1,535.00 | 1,555.00 | 1,527.83 | 3,832,800 |
| 2024-01-12 | 1,720.00 | 1,735.00 | 1,600.00 | 1,625.00 | 1,596.61 | 4,187,800 |
| 2024-01-11 | 1,710.00 | 1,810.00 | 1,700.00 | 1,710.00 | 1,680.12 | 9,004,200 |
| 2024-01-10 | 1,735.00 | 1,760.00 | 1,665.00 | 1,710.00 | 1,680.12 | 4,654,900 |
| 2024-01-09 | 1,600.00 | 1,785.00 | 1,600.00 | 1,730.00 | 1,699.77 | 17,586,700 |
| 2024-01-08 | 1,650.00 | 1,700.00 | 1,600.00 | 1,610.00 | 1,581.87 | 7,070,900 |
| 2024-01-05 | 1,485.00 | 1,715.00 | 1,465.00 | 1,660.00 | 1,630.99 | 26,007,500 |
| 2024-01-04 | 1,415.00 | 1,490.00 | 1,415.00 | 1,475.00 | 1,449.23 | 2,303,500 |
| 2024-01-03 | 1,455.00 | 1,455.00 | 1,410.00 | 1,415.00 | 1,390.28 | 1,397,400 |
| 2024-01-02 | 1,395.00 | 1,500.00 | 1,350.00 | 1,450.00 | 1,424.66 | 4,124,000 |
| 2023-12-29 | 1,490.00 | 1,490.00 | 1,395.00 | 1,395.00 | 1,370.63 | 2,527,100 |
| 2023-12-28 | 1,445.00 | 1,560.00 | 1,435.00 | 1,470.00 | 1,444.31 | 8,908,000 |
| 2023-12-27 | 1,450.00 | 1,535.00 | 1,420.00 | 1,435.00 | 1,409.93 | 6,151,100 |
| 2023-12-22 | 1,610.00 | 1,820.00 | 1,430.00 | 1,450.00 | 1,424.66 | 52,644,400 |
| 2023-12-21 | 1,215.00 | 1,515.00 | 1,210.00 | 1,515.00 | 1,488.53 | 11,718,700 |
| 2023-12-20 | 1,225.00 | 1,240.00 | 1,210.00 | 1,215.00 | 1,193.77 | 959,600 |
| 2023-12-19 | 1,250.00 | 1,250.00 | 1,205.00 | 1,215.00 | 1,193.77 | 1,226,600 |
| 2023-12-18 | 1,240.00 | 1,285.00 | 1,225.00 | 1,245.00 | 1,223.25 | 1,315,400 |
| 2023-12-15 | 1,240.00 | 1,245.00 | 1,200.00 | 1,240.00 | 1,218.33 | 2,117,400 |
| 2023-12-14 | 1,230.00 | 1,265.00 | 1,230.00 | 1,240.00 | 1,218.33 | 1,006,900 |
| 2023-12-13 | 1,260.00 | 1,270.00 | 1,240.00 | 1,240.00 | 1,218.33 | 1,034,800 |
| 2023-12-12 | 1,325.00 | 1,340.00 | 1,255.00 | 1,270.00 | 1,247.81 | 2,539,100 |
| 2023-12-11 | 1,370.00 | 1,395.00 | 1,320.00 | 1,320.00 | 1,296.94 | 2,348,600 |
| 2023-12-08 | 1,340.00 | 1,380.00 | 1,340.00 | 1,370.00 | 1,346.06 | 964,200 |
| 2023-12-07 | 1,360.00 | 1,400.00 | 1,330.00 | 1,340.00 | 1,316.59 | 1,831,200 |
| 2023-12-06 | 1,365.00 | 1,370.00 | 1,345.00 | 1,360.00 | 1,336.24 | 733,500 |
| 2023-12-05 | 1,360.00 | 1,380.00 | 1,325.00 | 1,365.00 | 1,341.15 | 1,311,900 |
| 2023-12-04 | 1,365.00 | 1,390.00 | 1,355.00 | 1,360.00 | 1,336.24 | 560,900 |
| 2023-12-01 | 1,395.00 | 1,400.00 | 1,335.00 | 1,370.00 | 1,346.06 | 1,718,100 |
| 2023-11-30 | 1,390.00 | 1,400.00 | 1,365.00 | 1,395.00 | 1,370.63 | 922,000 |
| 2023-11-29 | 1,370.00 | 1,425.00 | 1,355.00 | 1,390.00 | 1,365.71 | 1,478,900 |
| 2023-11-28 | 1,370.00 | 1,385.00 | 1,365.00 | 1,370.00 | 1,346.06 | 404,000 |
| 2023-11-27 | 1,360.00 | 1,385.00 | 1,350.00 | 1,375.00 | 1,350.97 | 755,800 |
| 2023-11-24 | 1,400.00 | 1,410.00 | 1,350.00 | 1,360.00 | 1,336.24 | 2,227,800 |
| 2023-11-23 | 1,425.00 | 1,455.00 | 1,385.00 | 1,400.00 | 1,375.54 | 2,592,600 |
| 2023-11-22 | 1,435.00 | 1,485.00 | 1,425.00 | 1,425.00 | 1,400.10 | 747,000 |
| 2023-11-21 | 1,515.00 | 1,530.00 | 1,410.00 | 1,445.00 | 1,419.75 | 3,287,800 |
| 2023-11-20 | 1,475.00 | 1,530.00 | 1,445.00 | 1,515.00 | 1,488.53 | 3,212,100 |
| 2023-11-17 | 1,450.00 | 1,490.00 | 1,430.00 | 1,475.00 | 1,449.23 | 1,115,500 |
| 2023-11-16 | 1,405.00 | 1,455.00 | 1,385.00 | 1,450.00 | 1,424.66 | 2,048,900 |
| 2023-11-15 | 1,360.00 | 1,420.00 | 1,360.00 | 1,405.00 | 1,380.45 | 1,939,800 |
| 2023-11-14 | 1,350.00 | 1,390.00 | 1,345.00 | 1,355.00 | 1,331.32 | 703,200 |
| 2023-11-13 | 1,365.00 | 1,365.00 | 1,340.00 | 1,355.00 | 1,331.32 | 572,700 |
| 2023-11-10 | 1,390.00 | 1,390.00 | 1,350.00 | 1,365.00 | 1,341.15 | 434,000 |
| 2023-11-09 | 1,355.00 | 1,405.00 | 1,335.00 | 1,390.00 | 1,365.71 | 1,134,100 |
| 2023-11-08 | 1,385.00 | 1,385.00 | 1,320.00 | 1,355.00 | 1,331.32 | 1,281,800 |
| 2023-11-07 | 1,430.00 | 1,450.00 | 1,370.00 | 1,385.00 | 1,360.80 | 1,837,200 |
| 2023-11-06 | 1,405.00 | 1,445.00 | 1,400.00 | 1,430.00 | 1,405.01 | 962,700 |
| 2023-11-03 | 1,365.00 | 1,430.00 | 1,355.00 | 1,400.00 | 1,375.54 | 2,107,600 |
| 2023-11-02 | 1,315.00 | 1,380.00 | 1,310.00 | 1,365.00 | 1,341.15 | 1,542,000 |
| 2023-11-01 | 1,370.00 | 1,370.00 | 1,315.00 | 1,315.00 | 1,292.02 | 1,882,700 |
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.