See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.45▼ 3.28%
← IMAS.JK stock page

Indomobil Sukses Internasional historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-071,825.001,845.001,795.001,800.001,768.551,862,300
2023-08-041,890.001,890.001,815.001,825.001,793.114,017,600
2023-08-031,730.001,865.001,730.001,855.001,822.5911,764,000
2023-08-021,725.001,760.001,720.001,730.001,699.771,434,300
2023-08-011,770.001,795.001,725.001,725.001,694.861,581,200
2023-07-311,745.001,830.001,740.001,755.001,724.333,667,200
2023-07-281,800.001,800.001,715.001,745.001,714.512,367,900
2023-07-271,810.001,815.001,780.001,780.001,748.901,461,800
2023-07-261,825.001,840.001,780.001,810.001,778.372,473,100
2023-07-251,860.001,890.001,815.001,825.001,793.113,456,100
2023-07-241,750.001,900.001,715.001,850.001,817.677,692,500
2023-07-211,865.001,865.001,750.001,750.001,719.425,404,700
2023-07-201,905.001,920.001,840.001,865.001,832.414,389,100
2023-07-181,930.001,945.001,905.001,905.001,871.711,759,000
2023-07-171,925.001,955.001,910.001,925.001,891.361,895,600
2023-07-141,950.001,955.001,900.001,920.001,886.451,953,300
2023-07-131,980.001,990.001,930.001,950.001,915.932,790,700
2023-07-122,020.002,030.001,970.001,980.001,945.402,859,600
2023-07-112,030.002,070.002,010.002,020.001,984.701,017,800
2023-07-101,970.002,050.001,910.002,030.001,994.536,568,600
2023-07-072,060.002,070.002,000.002,010.001,965.055,005,500
2023-07-062,150.002,160.002,060.002,070.002,023.716,981,700
2023-07-052,210.002,220.002,140.002,150.002,101.923,427,800
2023-07-042,150.002,220.002,130.002,200.002,150.814,579,100
2023-07-032,160.002,220.002,080.002,160.002,111.706,591,300
2023-06-272,140.002,170.002,100.002,160.002,111.702,676,400
2023-06-262,130.002,150.002,080.002,140.002,092.151,749,600
2023-06-232,260.002,270.002,110.002,110.002,062.828,513,800
2023-06-222,080.002,210.002,060.002,190.002,141.036,549,100
2023-06-212,010.002,120.002,010.002,080.002,033.492,541,500
2023-06-202,100.002,110.002,010.002,040.001,994.382,086,300
2023-06-192,060.002,130.002,000.002,100.002,053.042,356,800
2023-06-162,080.002,110.002,050.002,050.002,004.161,885,300
2023-06-152,140.002,170.002,070.002,100.002,053.043,015,500
2023-06-142,080.002,160.002,080.002,120.002,072.593,559,500
2023-06-132,070.002,130.002,040.002,070.002,023.713,400,500
2023-06-122,060.002,160.002,050.002,080.002,033.495,101,200
2023-06-092,280.002,290.002,060.002,100.002,053.0415,913,300
2023-06-082,420.002,480.002,260.002,290.002,238.7914,038,100
2023-06-072,290.002,460.002,220.002,420.002,365.898,454,600
2023-06-062,190.002,380.002,150.002,280.002,229.027,447,200
2023-06-052,100.002,200.001,905.002,190.002,141.038,244,100
2023-05-312,290.002,300.002,130.002,130.002,082.374,951,300
2023-05-302,000.002,330.001,995.002,290.002,238.7920,594,900
2023-05-292,150.002,200.002,140.002,140.002,092.155,134,900
2023-05-262,470.002,470.002,300.002,300.002,248.5710,994,500
2023-05-252,530.002,560.002,440.002,470.002,414.778,392,700
2023-05-242,470.002,560.002,410.002,530.002,473.437,689,800
2023-05-232,470.002,520.002,410.002,470.002,414.776,414,800
2023-05-222,430.002,530.002,310.002,470.002,414.7716,493,700
2023-05-192,410.002,630.002,410.002,410.002,356.1127,253,200
2023-05-172,590.002,590.002,590.002,590.002,532.081,143,200
2023-05-162,800.002,800.002,780.002,780.002,717.844,859,100
2023-05-153,190.003,270.002,980.002,980.002,913.3622,478,000
2023-05-122,890.003,370.002,890.003,200.003,128.4421,209,100
2023-05-112,750.002,910.002,690.002,890.002,825.3811,455,600
2023-05-102,740.002,780.002,680.002,750.002,688.519,258,200
2023-05-092,700.002,790.002,630.002,740.002,678.7310,574,400
2023-05-082,680.002,780.002,520.002,700.002,639.6229,649,200
2023-05-052,560.002,700.002,500.002,690.002,629.8514,191,200
← NewerPage 14 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-084.0000 IDR
2025-06-254.0000 IDR
2024-07-0110.0000 IDR
2023-07-1010.0000 IDR
2022-08-054.0000 IDR
2021-07-074.0000 IDR
2020-06-174.7633 IDR
2019-07-014.7633 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.