Indomobil Sukses Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 2,440.00 | 2,580.00 | 2,270.00 | 2,560.00 | 2,502.76 | 25,194,200 |
| 2023-05-03 | 2,410.00 | 2,460.00 | 2,250.00 | 2,440.00 | 2,385.44 | 15,782,700 |
| 2023-05-02 | 2,360.00 | 2,470.00 | 2,250.00 | 2,410.00 | 2,356.11 | 24,542,000 |
| 2023-04-28 | 2,180.00 | 2,380.00 | 2,130.00 | 2,360.00 | 2,307.23 | 18,189,300 |
| 2023-04-27 | 2,040.00 | 2,210.00 | 2,040.00 | 2,180.00 | 2,131.25 | 15,997,300 |
| 2023-04-26 | 1,940.00 | 2,050.00 | 1,905.00 | 2,040.00 | 1,994.38 | 16,559,000 |
| 2023-04-18 | 1,895.00 | 1,960.00 | 1,860.00 | 1,940.00 | 1,896.62 | 13,159,600 |
| 2023-04-17 | 1,760.00 | 1,920.00 | 1,715.00 | 1,895.00 | 1,852.63 | 21,190,800 |
| 2023-04-14 | 1,760.00 | 1,775.00 | 1,635.00 | 1,765.00 | 1,725.53 | 37,644,800 |
| 2023-04-13 | 1,660.00 | 1,760.00 | 1,535.00 | 1,750.00 | 1,710.87 | 42,563,400 |
| 2023-04-12 | 1,585.00 | 1,660.00 | 1,550.00 | 1,650.00 | 1,613.10 | 19,708,900 |
| 2023-04-11 | 1,490.00 | 1,575.00 | 1,440.00 | 1,575.00 | 1,539.78 | 16,790,400 |
| 2023-04-10 | 1,430.00 | 1,485.00 | 1,355.00 | 1,480.00 | 1,446.91 | 19,632,500 |
| 2023-04-06 | 1,350.00 | 1,420.00 | 1,310.00 | 1,415.00 | 1,383.36 | 15,544,400 |
| 2023-04-05 | 1,290.00 | 1,345.00 | 1,245.00 | 1,345.00 | 1,314.92 | 18,001,900 |
| 2023-04-04 | 1,220.00 | 1,295.00 | 1,185.00 | 1,280.00 | 1,251.38 | 15,665,900 |
| 2023-04-03 | 1,145.00 | 1,240.00 | 1,145.00 | 1,220.00 | 1,192.72 | 15,946,100 |
| 2023-03-31 | 1,050.00 | 1,225.00 | 1,050.00 | 1,165.00 | 1,138.95 | 16,716,300 |
| 2023-03-30 | 1,060.00 | 1,090.00 | 1,050.00 | 1,065.00 | 1,041.19 | 1,009,100 |
| 2023-03-29 | 1,065.00 | 1,075.00 | 1,045.00 | 1,055.00 | 1,031.41 | 1,359,900 |
| 2023-03-28 | 1,055.00 | 1,075.00 | 1,050.00 | 1,065.00 | 1,041.19 | 1,249,200 |
| 2023-03-27 | 1,065.00 | 1,070.00 | 1,045.00 | 1,050.00 | 1,026.52 | 1,050,400 |
| 2023-03-24 | 1,040.00 | 1,100.00 | 1,040.00 | 1,065.00 | 1,041.19 | 4,088,100 |
| 2023-03-21 | 1,045.00 | 1,055.00 | 1,020.00 | 1,040.00 | 1,016.74 | 1,010,500 |
| 2023-03-20 | 1,060.00 | 1,065.00 | 1,030.00 | 1,040.00 | 1,016.74 | 873,700 |
| 2023-03-17 | 1,025.00 | 1,065.00 | 1,005.00 | 1,050.00 | 1,026.52 | 3,306,200 |
| 2023-03-16 | 1,035.00 | 1,040.00 | 995.00 | 1,025.00 | 1,002.08 | 3,491,800 |
| 2023-03-15 | 1,045.00 | 1,080.00 | 1,030.00 | 1,045.00 | 1,021.63 | 2,882,900 |
| 2023-03-14 | 1,050.00 | 1,050.00 | 1,000.00 | 1,045.00 | 1,021.63 | 3,115,700 |
| 2023-03-13 | 1,030.00 | 1,060.00 | 1,025.00 | 1,045.00 | 1,021.63 | 3,246,500 |
| 2023-03-10 | 1,000.00 | 1,035.00 | 985.00 | 1,035.00 | 1,011.86 | 3,580,500 |
| 2023-03-09 | 995.00 | 1,025.00 | 980.00 | 1,000.00 | 977.64 | 2,785,100 |
| 2023-03-08 | 1,020.00 | 1,030.00 | 960.00 | 995.00 | 972.75 | 6,506,400 |
| 2023-03-07 | 1,020.00 | 1,040.00 | 1,005.00 | 1,025.00 | 1,002.08 | 3,054,500 |
| 2023-03-06 | 1,020.00 | 1,050.00 | 1,020.00 | 1,020.00 | 997.19 | 1,984,800 |
| 2023-03-03 | 1,030.00 | 1,050.00 | 1,005.00 | 1,020.00 | 997.19 | 2,374,500 |
| 2023-03-02 | 1,030.00 | 1,045.00 | 1,020.00 | 1,030.00 | 1,006.97 | 2,125,000 |
| 2023-03-01 | 1,040.00 | 1,065.00 | 1,000.00 | 1,030.00 | 1,006.97 | 7,298,900 |
| 2023-02-28 | 1,060.00 | 1,100.00 | 1,020.00 | 1,040.00 | 1,016.74 | 6,220,000 |
| 2023-02-27 | 1,050.00 | 1,085.00 | 1,030.00 | 1,060.00 | 1,036.30 | 2,079,700 |
| 2023-02-24 | 1,090.00 | 1,100.00 | 1,055.00 | 1,075.00 | 1,050.96 | 4,023,500 |
| 2023-02-23 | 1,110.00 | 1,120.00 | 1,075.00 | 1,090.00 | 1,065.63 | 7,119,800 |
| 2023-02-22 | 1,035.00 | 1,120.00 | 1,030.00 | 1,110.00 | 1,085.18 | 15,683,800 |
| 2023-02-21 | 1,000.00 | 1,065.00 | 995.00 | 1,040.00 | 1,016.74 | 6,294,400 |
| 2023-02-20 | 1,010.00 | 1,015.00 | 975.00 | 1,000.00 | 977.64 | 1,721,700 |
| 2023-02-17 | 1,005.00 | 1,035.00 | 985.00 | 1,005.00 | 982.53 | 6,537,500 |
| 2023-02-16 | 940.00 | 1,000.00 | 915.00 | 1,000.00 | 977.64 | 4,868,100 |
| 2023-02-15 | 915.00 | 955.00 | 915.00 | 930.00 | 909.20 | 1,476,000 |
| 2023-02-14 | 925.00 | 940.00 | 900.00 | 915.00 | 894.54 | 1,601,900 |
| 2023-02-13 | 950.00 | 965.00 | 915.00 | 925.00 | 904.32 | 1,193,600 |
| 2023-02-10 | 945.00 | 965.00 | 925.00 | 950.00 | 928.76 | 1,396,500 |
| 2023-02-09 | 990.00 | 1,000.00 | 945.00 | 945.00 | 923.87 | 2,727,500 |
| 2023-02-08 | 905.00 | 1,000.00 | 905.00 | 990.00 | 967.86 | 10,240,200 |
| 2023-02-07 | 910.00 | 935.00 | 900.00 | 905.00 | 884.76 | 1,334,100 |
| 2023-02-06 | 900.00 | 940.00 | 895.00 | 910.00 | 889.65 | 2,616,700 |
| 2023-02-03 | 885.00 | 895.00 | 880.00 | 890.00 | 870.10 | 350,500 |
| 2023-02-02 | 885.00 | 910.00 | 885.00 | 890.00 | 870.10 | 1,352,400 |
| 2023-02-01 | 870.00 | 900.00 | 860.00 | 900.00 | 879.87 | 1,436,000 |
| 2023-01-31 | 855.00 | 885.00 | 855.00 | 870.00 | 850.55 | 1,298,000 |
| 2023-01-30 | 845.00 | 865.00 | 845.00 | 850.00 | 830.99 | 856,300 |
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.