Indomobil Sukses Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 830.00 | 850.00 | 830.00 | 845.00 | 826.10 | 488,400 |
| 2023-01-26 | 845.00 | 850.00 | 830.00 | 830.00 | 811.44 | 765,100 |
| 2023-01-25 | 845.00 | 850.00 | 830.00 | 840.00 | 821.22 | 1,128,600 |
| 2023-01-24 | 835.00 | 850.00 | 835.00 | 845.00 | 826.10 | 790,400 |
| 2023-01-20 | 845.00 | 865.00 | 835.00 | 840.00 | 821.22 | 889,600 |
| 2023-01-19 | 840.00 | 875.00 | 835.00 | 845.00 | 826.10 | 863,800 |
| 2023-01-18 | 845.00 | 850.00 | 835.00 | 840.00 | 821.22 | 343,200 |
| 2023-01-17 | 845.00 | 870.00 | 840.00 | 845.00 | 826.10 | 450,800 |
| 2023-01-16 | 845.00 | 850.00 | 835.00 | 845.00 | 826.10 | 327,400 |
| 2023-01-13 | 865.00 | 865.00 | 840.00 | 845.00 | 826.10 | 337,500 |
| 2023-01-12 | 835.00 | 875.00 | 830.00 | 865.00 | 845.66 | 352,000 |
| 2023-01-11 | 840.00 | 845.00 | 820.00 | 835.00 | 816.33 | 320,300 |
| 2023-01-10 | 860.00 | 860.00 | 835.00 | 845.00 | 826.10 | 560,600 |
| 2023-01-09 | 840.00 | 870.00 | 840.00 | 855.00 | 835.88 | 1,237,500 |
| 2023-01-06 | 840.00 | 840.00 | 785.00 | 835.00 | 816.33 | 534,800 |
| 2023-01-05 | 880.00 | 880.00 | 820.00 | 825.00 | 806.55 | 2,035,400 |
| 2023-01-04 | 885.00 | 895.00 | 865.00 | 880.00 | 860.32 | 293,700 |
| 2023-01-03 | 885.00 | 895.00 | 870.00 | 885.00 | 865.21 | 210,600 |
| 2023-01-02 | 865.00 | 895.00 | 865.00 | 885.00 | 865.21 | 139,800 |
| 2022-12-30 | 865.00 | 900.00 | 865.00 | 870.00 | 850.55 | 264,200 |
| 2022-12-29 | 865.00 | 880.00 | 860.00 | 865.00 | 845.66 | 318,100 |
| 2022-12-28 | 885.00 | 900.00 | 865.00 | 865.00 | 845.66 | 890,800 |
| 2022-12-27 | 895.00 | 905.00 | 880.00 | 885.00 | 865.21 | 280,300 |
| 2022-12-26 | 900.00 | 905.00 | 885.00 | 895.00 | 874.99 | 418,100 |
| 2022-12-23 | 880.00 | 915.00 | 880.00 | 895.00 | 874.99 | 545,700 |
| 2022-12-22 | 895.00 | 895.00 | 880.00 | 880.00 | 860.32 | 466,800 |
| 2022-12-21 | 895.00 | 900.00 | 880.00 | 895.00 | 874.99 | 208,800 |
| 2022-12-20 | 895.00 | 905.00 | 880.00 | 885.00 | 865.21 | 459,200 |
| 2022-12-19 | 895.00 | 905.00 | 890.00 | 895.00 | 874.99 | 815,500 |
| 2022-12-16 | 890.00 | 905.00 | 885.00 | 890.00 | 870.10 | 371,000 |
| 2022-12-15 | 895.00 | 910.00 | 890.00 | 895.00 | 874.99 | 223,600 |
| 2022-12-14 | 905.00 | 920.00 | 880.00 | 895.00 | 874.99 | 504,300 |
| 2022-12-13 | 905.00 | 920.00 | 895.00 | 910.00 | 889.65 | 569,100 |
| 2022-12-12 | 875.00 | 910.00 | 870.00 | 900.00 | 879.87 | 853,500 |
| 2022-12-09 | 870.00 | 885.00 | 855.00 | 865.00 | 845.66 | 635,300 |
| 2022-12-08 | 880.00 | 880.00 | 845.00 | 870.00 | 850.55 | 1,609,300 |
| 2022-12-07 | 885.00 | 905.00 | 870.00 | 880.00 | 860.32 | 888,100 |
| 2022-12-06 | 910.00 | 915.00 | 885.00 | 885.00 | 865.21 | 2,661,300 |
| 2022-12-05 | 915.00 | 930.00 | 910.00 | 910.00 | 889.65 | 725,700 |
| 2022-12-02 | 940.00 | 950.00 | 915.00 | 915.00 | 894.54 | 1,648,900 |
| 2022-12-01 | 950.00 | 965.00 | 930.00 | 940.00 | 918.98 | 995,500 |
| 2022-11-30 | 915.00 | 960.00 | 915.00 | 950.00 | 928.76 | 1,968,800 |
| 2022-11-29 | 935.00 | 935.00 | 905.00 | 915.00 | 894.54 | 3,184,600 |
| 2022-11-28 | 990.00 | 990.00 | 935.00 | 940.00 | 918.98 | 1,820,500 |
| 2022-11-25 | 1,000.00 | 1,000.00 | 945.00 | 955.00 | 933.65 | 1,943,600 |
| 2022-11-24 | 990.00 | 1,010.00 | 985.00 | 985.00 | 962.97 | 2,157,300 |
| 2022-11-23 | 1,005.00 | 1,010.00 | 980.00 | 990.00 | 967.86 | 2,142,700 |
| 2022-11-22 | 1,025.00 | 1,030.00 | 990.00 | 1,000.00 | 977.64 | 1,237,100 |
| 2022-11-21 | 1,015.00 | 1,035.00 | 1,005.00 | 1,010.00 | 987.42 | 1,466,600 |
| 2022-11-18 | 1,025.00 | 1,035.00 | 995.00 | 1,010.00 | 987.42 | 2,383,500 |
| 2022-11-17 | 970.00 | 1,035.00 | 950.00 | 1,020.00 | 997.19 | 7,817,500 |
| 2022-11-16 | 980.00 | 980.00 | 935.00 | 965.00 | 943.42 | 856,500 |
| 2022-11-15 | 980.00 | 980.00 | 955.00 | 965.00 | 943.42 | 626,100 |
| 2022-11-14 | 980.00 | 990.00 | 955.00 | 975.00 | 953.20 | 1,765,000 |
| 2022-11-11 | 955.00 | 980.00 | 945.00 | 970.00 | 948.31 | 1,246,700 |
| 2022-11-10 | 950.00 | 980.00 | 935.00 | 955.00 | 933.65 | 1,940,800 |
| 2022-11-09 | 970.00 | 980.00 | 935.00 | 950.00 | 928.76 | 2,550,700 |
| 2022-11-08 | 980.00 | 990.00 | 960.00 | 970.00 | 948.31 | 1,524,300 |
| 2022-11-07 | 955.00 | 990.00 | 945.00 | 980.00 | 958.09 | 3,090,800 |
| 2022-11-04 | 960.00 | 970.00 | 940.00 | 955.00 | 933.65 | 2,330,300 |
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.