Indomobil Sukses Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 720.00 | 735.00 | 715.00 | 725.00 | 705.60 | 1,049,600 |
| 2022-05-12 | 750.00 | 750.00 | 720.00 | 720.00 | 700.74 | 1,323,600 |
| 2022-05-11 | 735.00 | 770.00 | 735.00 | 750.00 | 729.93 | 1,331,100 |
| 2022-05-10 | 740.00 | 740.00 | 710.00 | 735.00 | 715.34 | 1,427,100 |
| 2022-05-09 | 775.00 | 775.00 | 725.00 | 740.00 | 720.20 | 1,617,200 |
| 2022-04-28 | 750.00 | 775.00 | 735.00 | 745.00 | 725.07 | 2,741,400 |
| 2022-04-27 | 735.00 | 750.00 | 730.00 | 750.00 | 729.93 | 615,200 |
| 2022-04-26 | 735.00 | 735.00 | 715.00 | 735.00 | 715.34 | 770,400 |
| 2022-04-25 | 755.00 | 755.00 | 730.00 | 735.00 | 715.34 | 692,300 |
| 2022-04-22 | 755.00 | 770.00 | 745.00 | 755.00 | 734.80 | 573,600 |
| 2022-04-21 | 750.00 | 755.00 | 745.00 | 755.00 | 734.80 | 286,400 |
| 2022-04-20 | 750.00 | 760.00 | 745.00 | 745.00 | 725.07 | 540,900 |
| 2022-04-19 | 765.00 | 775.00 | 750.00 | 750.00 | 729.93 | 499,300 |
| 2022-04-18 | 750.00 | 785.00 | 750.00 | 760.00 | 739.67 | 765,000 |
| 2022-04-14 | 745.00 | 755.00 | 740.00 | 750.00 | 729.93 | 382,800 |
| 2022-04-13 | 745.00 | 760.00 | 735.00 | 745.00 | 725.07 | 673,900 |
| 2022-04-12 | 735.00 | 745.00 | 730.00 | 740.00 | 720.20 | 218,200 |
| 2022-04-11 | 750.00 | 755.00 | 730.00 | 735.00 | 715.34 | 968,600 |
| 2022-04-08 | 755.00 | 760.00 | 750.00 | 750.00 | 729.93 | 1,363,200 |
| 2022-04-07 | 760.00 | 760.00 | 750.00 | 755.00 | 734.80 | 591,900 |
| 2022-04-06 | 765.00 | 770.00 | 750.00 | 760.00 | 739.67 | 887,600 |
| 2022-04-05 | 775.00 | 780.00 | 760.00 | 765.00 | 744.53 | 1,092,700 |
| 2022-04-04 | 775.00 | 775.00 | 765.00 | 770.00 | 749.40 | 261,700 |
| 2022-04-01 | 775.00 | 780.00 | 760.00 | 775.00 | 754.26 | 522,000 |
| 2022-03-31 | 780.00 | 780.00 | 770.00 | 775.00 | 754.26 | 382,100 |
| 2022-03-30 | 780.00 | 790.00 | 770.00 | 770.00 | 749.40 | 623,000 |
| 2022-03-29 | 780.00 | 795.00 | 775.00 | 780.00 | 759.13 | 571,700 |
| 2022-03-28 | 775.00 | 785.00 | 770.00 | 780.00 | 759.13 | 533,900 |
| 2022-03-25 | 785.00 | 790.00 | 775.00 | 775.00 | 754.26 | 882,400 |
| 2022-03-24 | 780.00 | 790.00 | 775.00 | 785.00 | 764.00 | 458,200 |
| 2022-03-23 | 790.00 | 800.00 | 780.00 | 780.00 | 759.13 | 805,500 |
| 2022-03-22 | 795.00 | 800.00 | 785.00 | 790.00 | 768.86 | 333,900 |
| 2022-03-21 | 795.00 | 800.00 | 785.00 | 790.00 | 768.86 | 724,300 |
| 2022-03-18 | 790.00 | 830.00 | 790.00 | 795.00 | 773.73 | 2,152,800 |
| 2022-03-17 | 765.00 | 795.00 | 765.00 | 790.00 | 768.86 | 1,453,600 |
| 2022-03-16 | 760.00 | 770.00 | 755.00 | 765.00 | 744.53 | 423,800 |
| 2022-03-15 | 790.00 | 790.00 | 760.00 | 760.00 | 739.67 | 611,400 |
| 2022-03-14 | 795.00 | 805.00 | 775.00 | 785.00 | 764.00 | 739,900 |
| 2022-03-11 | 780.00 | 805.00 | 775.00 | 790.00 | 768.86 | 1,559,500 |
| 2022-03-10 | 760.00 | 780.00 | 755.00 | 780.00 | 759.13 | 861,200 |
| 2022-03-09 | 765.00 | 775.00 | 760.00 | 760.00 | 739.67 | 892,900 |
| 2022-03-08 | 745.00 | 775.00 | 745.00 | 765.00 | 744.53 | 963,100 |
| 2022-03-07 | 755.00 | 760.00 | 735.00 | 745.00 | 725.07 | 722,200 |
| 2022-03-04 | 775.00 | 775.00 | 755.00 | 755.00 | 734.80 | 1,026,700 |
| 2022-03-02 | 790.00 | 790.00 | 760.00 | 775.00 | 754.26 | 1,075,600 |
| 2022-03-01 | 795.00 | 805.00 | 790.00 | 795.00 | 773.73 | 951,600 |
| 2022-02-25 | 785.00 | 805.00 | 785.00 | 790.00 | 768.86 | 784,100 |
| 2022-02-24 | 815.00 | 825.00 | 770.00 | 785.00 | 764.00 | 2,773,800 |
| 2022-02-23 | 835.00 | 845.00 | 815.00 | 815.00 | 793.19 | 747,000 |
| 2022-02-22 | 855.00 | 865.00 | 825.00 | 835.00 | 812.66 | 2,857,900 |
| 2022-02-21 | 810.00 | 850.00 | 810.00 | 850.00 | 827.26 | 2,411,600 |
| 2022-02-18 | 805.00 | 825.00 | 800.00 | 810.00 | 788.33 | 785,700 |
| 2022-02-17 | 815.00 | 835.00 | 805.00 | 805.00 | 783.46 | 2,277,500 |
| 2022-02-16 | 765.00 | 840.00 | 765.00 | 815.00 | 793.19 | 6,622,100 |
| 2022-02-15 | 775.00 | 790.00 | 770.00 | 770.00 | 749.40 | 1,518,400 |
| 2022-02-14 | 790.00 | 790.00 | 760.00 | 775.00 | 754.26 | 1,486,700 |
| 2022-02-11 | 785.00 | 795.00 | 770.00 | 790.00 | 768.86 | 583,000 |
| 2022-02-10 | 795.00 | 795.00 | 785.00 | 785.00 | 764.00 | 1,427,200 |
| 2022-02-09 | 790.00 | 795.00 | 780.00 | 790.00 | 768.86 | 692,700 |
| 2022-02-08 | 780.00 | 800.00 | 780.00 | 785.00 | 764.00 | 1,479,200 |
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.