Indomobil Sukses Internasional historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	935.00	965.00	925.00	960.00	938.53	3,077,600
2022-11-02	910.00	950.00	895.00	930.00	909.20	2,882,000
2022-11-01	915.00	970.00	910.00	915.00	894.54	6,282,600
2022-10-31	885.00	915.00	885.00	910.00	889.65	2,584,900
2022-10-28	875.00	905.00	860.00	885.00	865.21	4,322,700
2022-10-27	860.00	875.00	850.00	860.00	840.77	1,309,200
2022-10-26	845.00	865.00	845.00	850.00	830.99	931,300
2022-10-25	830.00	860.00	830.00	835.00	816.33	798,700
2022-10-24	830.00	845.00	820.00	830.00	811.44	508,700
2022-10-21	815.00	845.00	815.00	825.00	806.55	823,000
2022-10-20	805.00	830.00	805.00	815.00	796.78	505,300
2022-10-19	810.00	825.00	800.00	805.00	787.00	367,000
2022-10-18	795.00	815.00	795.00	805.00	787.00	500,700
2022-10-17	795.00	800.00	785.00	795.00	777.22	449,400
2022-10-14	815.00	830.00	795.00	795.00	777.22	681,800
2022-10-13	805.00	825.00	785.00	810.00	791.89	1,271,500
2022-10-12	820.00	830.00	805.00	805.00	787.00	556,700
2022-10-11	830.00	830.00	815.00	820.00	801.66	553,100
2022-10-10	835.00	845.00	825.00	825.00	806.55	334,200
2022-10-07	825.00	845.00	825.00	835.00	816.33	887,200
2022-10-06	820.00	845.00	820.00	830.00	811.44	1,148,400
2022-10-05	830.00	830.00	805.00	820.00	801.66	432,500
2022-10-04	800.00	820.00	780.00	815.00	796.78	1,240,800
2022-10-03	800.00	815.00	785.00	795.00	777.22	1,371,200
2022-09-30	835.00	835.00	780.00	805.00	787.00	5,696,400
2022-09-29	900.00	920.00	835.00	835.00	816.33	10,417,500
2022-09-28	945.00	990.00	880.00	895.00	874.99	19,388,100
2022-09-27	870.00	960.00	865.00	935.00	914.09	13,500,400
2022-09-26	875.00	875.00	860.00	870.00	850.55	1,344,400
2022-09-23	880.00	885.00	870.00	875.00	855.43	767,400
2022-09-22	865.00	875.00	855.00	875.00	855.43	660,200
2022-09-21	865.00	875.00	855.00	865.00	845.66	1,200,400
2022-09-20	875.00	875.00	860.00	865.00	845.66	854,800
2022-09-19	870.00	870.00	850.00	870.00	850.55	1,082,400
2022-09-16	885.00	890.00	845.00	865.00	845.66	2,739,100
2022-09-15	870.00	885.00	870.00	880.00	860.32	1,279,900
2022-09-14	875.00	890.00	860.00	870.00	850.55	944,100
2022-09-13	855.00	890.00	855.00	880.00	860.32	1,877,000
2022-09-12	855.00	875.00	845.00	855.00	835.88	1,833,300
2022-09-09	860.00	860.00	850.00	855.00	835.88	1,099,600
2022-09-08	865.00	870.00	850.00	860.00	840.77	1,373,800
2022-09-07	870.00	895.00	855.00	865.00	845.66	2,768,300
2022-09-06	845.00	880.00	835.00	870.00	850.55	2,643,900
2022-09-05	860.00	860.00	835.00	845.00	826.10	1,802,400
2022-09-02	850.00	870.00	845.00	855.00	835.88	2,098,700
2022-09-01	850.00	865.00	845.00	845.00	826.10	637,500
2022-08-31	860.00	860.00	845.00	850.00	830.99	863,500
2022-08-30	850.00	865.00	850.00	860.00	840.77	350,500
2022-08-29	860.00	860.00	830.00	845.00	826.10	1,314,000
2022-08-26	860.00	865.00	850.00	860.00	840.77	881,600
2022-08-25	855.00	865.00	845.00	860.00	840.77	1,088,300
2022-08-24	870.00	870.00	850.00	855.00	835.88	1,227,000
2022-08-23	855.00	875.00	855.00	860.00	840.77	1,339,600
2022-08-22	885.00	890.00	855.00	865.00	845.66	1,189,600
2022-08-19	875.00	900.00	865.00	885.00	865.21	1,678,700
2022-08-18	875.00	885.00	870.00	870.00	850.55	1,048,400
2022-08-16	880.00	890.00	865.00	875.00	855.43	1,014,200
2022-08-15	890.00	900.00	875.00	880.00	860.32	1,343,200
2022-08-12	890.00	900.00	885.00	890.00	870.10	1,006,500
2022-08-11	865.00	885.00	860.00	885.00	865.21	1,301,500

← NewerPage 17 of 21 · 1,220 trading daysOlder →

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.