Indomobil Sukses Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,370.00 | 1,370.00 | 1,315.00 | 1,315.00 | 1,292.02 | 1,882,700 |
| 2023-10-31 | 1,500.00 | 1,500.00 | 1,310.00 | 1,370.00 | 1,346.06 | 5,590,300 |
| 2023-10-30 | 1,455.00 | 1,580.00 | 1,430.00 | 1,480.00 | 1,454.14 | 6,918,700 |
| 2023-10-27 | 1,370.00 | 1,500.00 | 1,350.00 | 1,460.00 | 1,434.49 | 2,449,400 |
| 2023-10-26 | 1,400.00 | 1,400.00 | 1,345.00 | 1,370.00 | 1,346.06 | 1,180,100 |
| 2023-10-25 | 1,380.00 | 1,405.00 | 1,360.00 | 1,400.00 | 1,375.54 | 1,560,400 |
| 2023-10-24 | 1,340.00 | 1,425.00 | 1,340.00 | 1,400.00 | 1,375.54 | 1,864,300 |
| 2023-10-23 | 1,400.00 | 1,410.00 | 1,340.00 | 1,340.00 | 1,316.59 | 2,457,400 |
| 2023-10-20 | 1,450.00 | 1,455.00 | 1,395.00 | 1,400.00 | 1,375.54 | 2,568,800 |
| 2023-10-19 | 1,500.00 | 1,525.00 | 1,455.00 | 1,460.00 | 1,434.49 | 2,590,800 |
| 2023-10-18 | 1,690.00 | 1,700.00 | 1,500.00 | 1,500.00 | 1,473.79 | 11,183,900 |
| 2023-10-17 | 1,500.00 | 1,725.00 | 1,490.00 | 1,690.00 | 1,660.47 | 9,527,800 |
| 2023-10-16 | 1,520.00 | 1,530.00 | 1,455.00 | 1,490.00 | 1,463.97 | 2,518,000 |
| 2023-10-13 | 1,540.00 | 1,565.00 | 1,505.00 | 1,515.00 | 1,488.53 | 1,658,900 |
| 2023-10-12 | 1,605.00 | 1,615.00 | 1,530.00 | 1,540.00 | 1,513.09 | 3,669,900 |
| 2023-10-11 | 1,615.00 | 1,635.00 | 1,605.00 | 1,605.00 | 1,576.96 | 1,426,400 |
| 2023-10-10 | 1,680.00 | 1,680.00 | 1,605.00 | 1,615.00 | 1,586.78 | 3,454,000 |
| 2023-10-09 | 1,720.00 | 1,720.00 | 1,680.00 | 1,680.00 | 1,650.65 | 1,988,600 |
| 2023-10-06 | 1,710.00 | 1,725.00 | 1,705.00 | 1,720.00 | 1,689.95 | 1,077,700 |
| 2023-10-05 | 1,725.00 | 1,745.00 | 1,705.00 | 1,710.00 | 1,680.12 | 1,472,200 |
| 2023-10-04 | 1,765.00 | 1,790.00 | 1,720.00 | 1,720.00 | 1,689.95 | 3,272,600 |
| 2023-10-03 | 1,760.00 | 1,815.00 | 1,755.00 | 1,765.00 | 1,734.16 | 2,137,400 |
| 2023-10-02 | 1,755.00 | 1,770.00 | 1,740.00 | 1,750.00 | 1,719.42 | 1,237,900 |
| 2023-09-29 | 1,755.00 | 1,775.00 | 1,750.00 | 1,750.00 | 1,719.42 | 887,500 |
| 2023-09-27 | 1,760.00 | 1,770.00 | 1,745.00 | 1,750.00 | 1,719.42 | 1,009,900 |
| 2023-09-26 | 1,810.00 | 1,825.00 | 1,755.00 | 1,755.00 | 1,724.33 | 2,073,600 |
| 2023-09-25 | 1,755.00 | 1,835.00 | 1,750.00 | 1,810.00 | 1,778.37 | 4,020,900 |
| 2023-09-22 | 1,760.00 | 1,790.00 | 1,740.00 | 1,750.00 | 1,719.42 | 2,451,700 |
| 2023-09-21 | 1,800.00 | 1,800.00 | 1,755.00 | 1,760.00 | 1,729.25 | 1,868,500 |
| 2023-09-20 | 1,760.00 | 1,850.00 | 1,760.00 | 1,790.00 | 1,758.72 | 5,024,600 |
| 2023-09-19 | 1,760.00 | 1,805.00 | 1,745.00 | 1,760.00 | 1,729.25 | 2,257,100 |
| 2023-09-18 | 1,805.00 | 1,815.00 | 1,755.00 | 1,755.00 | 1,724.33 | 3,212,000 |
| 2023-09-15 | 1,825.00 | 1,830.00 | 1,800.00 | 1,805.00 | 1,773.46 | 1,733,700 |
| 2023-09-14 | 1,815.00 | 1,850.00 | 1,815.00 | 1,825.00 | 1,793.11 | 1,375,700 |
| 2023-09-13 | 1,870.00 | 1,875.00 | 1,815.00 | 1,815.00 | 1,783.29 | 2,518,300 |
| 2023-09-12 | 1,810.00 | 1,880.00 | 1,800.00 | 1,865.00 | 1,832.41 | 3,568,300 |
| 2023-09-11 | 1,825.00 | 1,850.00 | 1,805.00 | 1,810.00 | 1,778.37 | 1,584,200 |
| 2023-09-08 | 1,835.00 | 1,860.00 | 1,815.00 | 1,825.00 | 1,793.11 | 1,512,000 |
| 2023-09-07 | 1,880.00 | 1,910.00 | 1,840.00 | 1,840.00 | 1,807.85 | 3,212,900 |
| 2023-09-06 | 1,945.00 | 1,970.00 | 1,875.00 | 1,875.00 | 1,842.24 | 5,321,600 |
| 2023-09-05 | 1,850.00 | 1,980.00 | 1,840.00 | 1,945.00 | 1,911.01 | 12,060,100 |
| 2023-09-04 | 1,795.00 | 1,880.00 | 1,780.00 | 1,840.00 | 1,807.85 | 4,295,700 |
| 2023-09-01 | 1,805.00 | 1,815.00 | 1,775.00 | 1,795.00 | 1,763.64 | 2,856,300 |
| 2023-08-31 | 1,855.00 | 1,875.00 | 1,805.00 | 1,805.00 | 1,773.46 | 2,683,500 |
| 2023-08-30 | 1,855.00 | 1,905.00 | 1,855.00 | 1,855.00 | 1,822.59 | 3,258,500 |
| 2023-08-29 | 1,850.00 | 1,935.00 | 1,805.00 | 1,855.00 | 1,822.59 | 9,064,000 |
| 2023-08-28 | 1,960.00 | 1,970.00 | 1,855.00 | 1,860.00 | 1,827.50 | 11,085,500 |
| 2023-08-25 | 2,030.00 | 2,070.00 | 1,950.00 | 1,950.00 | 1,915.93 | 8,539,000 |
| 2023-08-24 | 2,100.00 | 2,120.00 | 2,050.00 | 2,060.00 | 2,024.01 | 4,310,000 |
| 2023-08-23 | 2,050.00 | 2,140.00 | 2,050.00 | 2,090.00 | 2,053.48 | 7,836,500 |
| 2023-08-22 | 2,060.00 | 2,100.00 | 2,030.00 | 2,040.00 | 2,004.36 | 5,990,300 |
| 2023-08-21 | 2,140.00 | 2,210.00 | 2,050.00 | 2,060.00 | 2,024.01 | 18,271,900 |
| 2023-08-18 | 2,290.00 | 2,470.00 | 2,140.00 | 2,140.00 | 2,102.61 | 38,405,800 |
| 2023-08-16 | 2,050.00 | 2,300.00 | 1,960.00 | 2,280.00 | 2,240.16 | 43,480,200 |
| 2023-08-15 | 2,070.00 | 2,100.00 | 2,030.00 | 2,030.00 | 1,994.53 | 6,154,800 |
| 2023-08-14 | 2,050.00 | 2,140.00 | 2,020.00 | 2,070.00 | 2,033.83 | 10,797,100 |
| 2023-08-11 | 2,140.00 | 2,210.00 | 2,050.00 | 2,050.00 | 2,014.18 | 20,051,900 |
| 2023-08-10 | 1,750.00 | 2,190.00 | 1,740.00 | 2,120.00 | 2,082.96 | 42,806,800 |
| 2023-08-09 | 1,760.00 | 1,815.00 | 1,750.00 | 1,760.00 | 1,729.25 | 2,418,400 |
| 2023-08-08 | 1,800.00 | 1,815.00 | 1,760.00 | 1,760.00 | 1,729.25 | 2,206,400 |
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.