Indomobil Sukses Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 880.00 | 880.00 | 855.00 | 865.00 | 845.66 | 2,994,100 |
| 2022-08-09 | 900.00 | 905.00 | 885.00 | 885.00 | 865.21 | 1,785,200 |
| 2022-08-08 | 890.00 | 910.00 | 890.00 | 900.00 | 879.87 | 1,787,800 |
| 2022-08-05 | 890.00 | 915.00 | 880.00 | 890.00 | 870.10 | 2,148,800 |
| 2022-08-04 | 895.00 | 925.00 | 880.00 | 890.00 | 866.19 | 5,850,200 |
| 2022-08-03 | 850.00 | 905.00 | 850.00 | 895.00 | 871.05 | 9,096,500 |
| 2022-08-02 | 815.00 | 855.00 | 815.00 | 845.00 | 822.39 | 4,456,400 |
| 2022-08-01 | 810.00 | 815.00 | 805.00 | 810.00 | 788.33 | 869,700 |
| 2022-07-29 | 800.00 | 820.00 | 800.00 | 810.00 | 788.33 | 881,500 |
| 2022-07-28 | 790.00 | 810.00 | 790.00 | 800.00 | 778.60 | 714,100 |
| 2022-07-27 | 795.00 | 795.00 | 775.00 | 790.00 | 768.86 | 748,100 |
| 2022-07-26 | 800.00 | 815.00 | 785.00 | 795.00 | 773.73 | 487,800 |
| 2022-07-25 | 815.00 | 820.00 | 800.00 | 800.00 | 778.60 | 284,200 |
| 2022-07-22 | 815.00 | 845.00 | 810.00 | 810.00 | 788.33 | 1,732,800 |
| 2022-07-21 | 790.00 | 820.00 | 780.00 | 810.00 | 788.33 | 1,332,500 |
| 2022-07-20 | 765.00 | 790.00 | 765.00 | 785.00 | 764.00 | 371,400 |
| 2022-07-19 | 770.00 | 770.00 | 760.00 | 765.00 | 744.53 | 407,700 |
| 2022-07-18 | 765.00 | 780.00 | 760.00 | 765.00 | 744.53 | 427,000 |
| 2022-07-15 | 770.00 | 770.00 | 755.00 | 760.00 | 739.67 | 495,000 |
| 2022-07-14 | 765.00 | 770.00 | 760.00 | 765.00 | 744.53 | 488,900 |
| 2022-07-13 | 770.00 | 775.00 | 765.00 | 765.00 | 744.53 | 443,900 |
| 2022-07-12 | 770.00 | 775.00 | 760.00 | 765.00 | 744.53 | 242,600 |
| 2022-07-11 | 760.00 | 775.00 | 760.00 | 760.00 | 739.67 | 215,500 |
| 2022-07-08 | 765.00 | 775.00 | 755.00 | 760.00 | 739.67 | 783,800 |
| 2022-07-07 | 800.00 | 800.00 | 760.00 | 760.00 | 739.67 | 740,400 |
| 2022-07-06 | 770.00 | 775.00 | 755.00 | 760.00 | 739.67 | 254,700 |
| 2022-07-05 | 765.00 | 785.00 | 765.00 | 770.00 | 749.40 | 526,700 |
| 2022-07-04 | 790.00 | 790.00 | 745.00 | 765.00 | 744.53 | 1,201,700 |
| 2022-07-01 | 820.00 | 830.00 | 785.00 | 790.00 | 768.86 | 957,400 |
| 2022-06-30 | 810.00 | 860.00 | 800.00 | 820.00 | 798.06 | 3,048,000 |
| 2022-06-29 | 840.00 | 845.00 | 805.00 | 810.00 | 788.33 | 908,500 |
| 2022-06-28 | 840.00 | 845.00 | 825.00 | 840.00 | 817.53 | 446,500 |
| 2022-06-27 | 840.00 | 845.00 | 825.00 | 840.00 | 817.53 | 1,516,800 |
| 2022-06-24 | 830.00 | 840.00 | 820.00 | 835.00 | 812.66 | 347,600 |
| 2022-06-23 | 825.00 | 855.00 | 825.00 | 830.00 | 807.79 | 2,045,900 |
| 2022-06-22 | 810.00 | 825.00 | 800.00 | 825.00 | 802.93 | 948,000 |
| 2022-06-21 | 795.00 | 810.00 | 795.00 | 800.00 | 778.60 | 458,300 |
| 2022-06-20 | 780.00 | 800.00 | 775.00 | 795.00 | 773.73 | 221,600 |
| 2022-06-17 | 780.00 | 795.00 | 780.00 | 780.00 | 759.13 | 822,500 |
| 2022-06-16 | 780.00 | 815.00 | 780.00 | 780.00 | 759.13 | 1,092,900 |
| 2022-06-15 | 800.00 | 810.00 | 780.00 | 780.00 | 759.13 | 1,107,300 |
| 2022-06-14 | 815.00 | 815.00 | 790.00 | 800.00 | 778.60 | 453,800 |
| 2022-06-13 | 820.00 | 820.00 | 790.00 | 815.00 | 793.19 | 1,088,100 |
| 2022-06-10 | 835.00 | 850.00 | 825.00 | 830.00 | 807.79 | 1,349,100 |
| 2022-06-09 | 865.00 | 870.00 | 850.00 | 850.00 | 827.26 | 1,172,500 |
| 2022-06-08 | 820.00 | 870.00 | 820.00 | 855.00 | 832.12 | 3,919,600 |
| 2022-06-07 | 815.00 | 830.00 | 810.00 | 820.00 | 798.06 | 1,106,700 |
| 2022-06-06 | 830.00 | 845.00 | 805.00 | 815.00 | 793.19 | 2,188,100 |
| 2022-06-03 | 820.00 | 845.00 | 815.00 | 830.00 | 807.79 | 3,038,100 |
| 2022-06-02 | 780.00 | 820.00 | 780.00 | 815.00 | 793.19 | 2,025,200 |
| 2022-05-31 | 770.00 | 795.00 | 770.00 | 780.00 | 759.13 | 2,034,700 |
| 2022-05-30 | 760.00 | 770.00 | 755.00 | 765.00 | 744.53 | 698,000 |
| 2022-05-27 | 760.00 | 770.00 | 750.00 | 755.00 | 734.80 | 598,900 |
| 2022-05-25 | 755.00 | 765.00 | 750.00 | 755.00 | 734.80 | 614,500 |
| 2022-05-24 | 755.00 | 755.00 | 745.00 | 750.00 | 729.93 | 420,400 |
| 2022-05-23 | 760.00 | 765.00 | 750.00 | 755.00 | 734.80 | 754,600 |
| 2022-05-20 | 735.00 | 755.00 | 735.00 | 750.00 | 729.93 | 728,000 |
| 2022-05-19 | 735.00 | 740.00 | 705.00 | 730.00 | 710.47 | 691,100 |
| 2022-05-18 | 725.00 | 745.00 | 725.00 | 735.00 | 715.34 | 522,800 |
| 2022-05-17 | 730.00 | 740.00 | 725.00 | 725.00 | 705.60 | 617,300 |
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.