Indomobil Sukses Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 860.00 | 865.00 | 830.00 | 855.00 | 855.00 | 60,000 |
| 2026-07-24 | 870.00 | 870.00 | 850.00 | 860.00 | 860.00 | 178,400 |
| 2026-07-23 | 860.00 | 870.00 | 850.00 | 870.00 | 870.00 | 684,300 |
| 2026-07-22 | 865.00 | 870.00 | 840.00 | 860.00 | 860.00 | 305,300 |
| 2026-07-21 | 860.00 | 885.00 | 850.00 | 860.00 | 860.00 | 240,400 |
| 2026-07-20 | 860.00 | 890.00 | 855.00 | 860.00 | 860.00 | 82,300 |
| 2026-07-17 | 840.00 | 880.00 | 840.00 | 860.00 | 860.00 | 465,700 |
| 2026-07-16 | 835.00 | 860.00 | 825.00 | 840.00 | 840.00 | 162,900 |
| 2026-07-15 | 825.00 | 835.00 | 825.00 | 835.00 | 835.00 | 63,900 |
| 2026-07-14 | 805.00 | 835.00 | 805.00 | 820.00 | 820.00 | 119,800 |
| 2026-07-13 | 800.00 | 825.00 | 790.00 | 805.00 | 805.00 | 63,400 |
| 2026-07-10 | 800.00 | 830.00 | 795.00 | 795.00 | 795.00 | 119,100 |
| 2026-07-09 | 790.00 | 805.00 | 790.00 | 795.00 | 795.00 | 20,000 |
| 2026-07-08 | 805.00 | 815.00 | 780.00 | 785.00 | 785.00 | 64,500 |
| 2026-07-07 | 790.00 | 815.00 | 790.00 | 805.00 | 801.00 | 109,900 |
| 2026-07-06 | 805.00 | 815.00 | 790.00 | 790.00 | 786.07 | 55,300 |
| 2026-07-03 | 795.00 | 815.00 | 780.00 | 800.00 | 796.02 | 152,500 |
| 2026-07-02 | 765.00 | 795.00 | 760.00 | 765.00 | 761.20 | 127,100 |
| 2026-07-01 | 760.00 | 780.00 | 755.00 | 770.00 | 766.17 | 600,000 |
| 2026-06-30 | 795.00 | 795.00 | 765.00 | 785.00 | 781.10 | 70,700 |
| 2026-06-29 | 830.00 | 830.00 | 770.00 | 795.00 | 791.05 | 215,100 |
| 2026-06-26 | 815.00 | 840.00 | 775.00 | 830.00 | 825.88 | 134,700 |
| 2026-06-25 | 805.00 | 835.00 | 800.00 | 820.00 | 815.93 | 59,700 |
| 2026-06-24 | 845.00 | 845.00 | 800.00 | 805.00 | 801.00 | 276,500 |
| 2026-06-23 | 885.00 | 890.00 | 830.00 | 845.00 | 840.80 | 2,633,500 |
| 2026-06-22 | 890.00 | 920.00 | 830.00 | 860.00 | 855.73 | 11,227,500 |
| 2026-06-19 | 855.00 | 875.00 | 855.00 | 860.00 | 855.73 | 9,000 |
| 2026-06-18 | 870.00 | 870.00 | 860.00 | 865.00 | 860.70 | 20,100 |
| 2026-06-17 | 925.00 | 925.00 | 860.00 | 870.00 | 865.68 | 508,300 |
| 2026-06-16 | 890.00 | 890.00 | 890.00 | 890.00 | 885.58 | 0 |
| 2026-06-15 | 890.00 | 900.00 | 885.00 | 890.00 | 885.58 | 277,600 |
| 2026-06-12 | 850.00 | 900.00 | 825.00 | 885.00 | 880.60 | 785,500 |
| 2026-06-11 | 885.00 | 900.00 | 830.00 | 850.00 | 845.78 | 363,900 |
| 2026-06-10 | 850.00 | 900.00 | 810.00 | 885.00 | 880.60 | 108,500 |
| 2026-06-09 | 775.00 | 845.00 | 750.00 | 840.00 | 835.83 | 119,200 |
| 2026-06-08 | 810.00 | 815.00 | 750.00 | 775.00 | 771.15 | 263,600 |
| 2026-06-05 | 830.00 | 865.00 | 815.00 | 815.00 | 810.95 | 57,100 |
| 2026-06-04 | 885.00 | 885.00 | 835.00 | 840.00 | 835.83 | 175,300 |
| 2026-06-03 | 940.00 | 940.00 | 850.00 | 885.00 | 880.60 | 369,600 |
| 2026-06-02 | 950.00 | 950.00 | 920.00 | 940.00 | 935.33 | 25,800 |
| 2026-06-01 | 925.00 | 925.00 | 925.00 | 925.00 | 920.40 | 0 |
| 2026-05-29 | 940.00 | 960.00 | 920.00 | 925.00 | 920.40 | 38,500 |
| 2026-05-28 | 940.00 | 940.00 | 940.00 | 940.00 | 935.33 | 0 |
| 2026-05-27 | 940.00 | 940.00 | 940.00 | 940.00 | 935.33 | 0 |
| 2026-05-26 | 970.00 | 975.00 | 930.00 | 940.00 | 935.33 | 45,200 |
| 2026-05-25 | 935.00 | 950.00 | 920.00 | 945.00 | 940.30 | 54,500 |
| 2026-05-22 | 915.00 | 930.00 | 910.00 | 910.00 | 905.48 | 150,400 |
| 2026-05-21 | 955.00 | 955.00 | 905.00 | 905.00 | 900.50 | 230,300 |
| 2026-05-20 | 930.00 | 995.00 | 930.00 | 955.00 | 950.25 | 166,300 |
| 2026-05-19 | 995.00 | 1,020.00 | 925.00 | 930.00 | 925.38 | 373,900 |
| 2026-05-18 | 1,015.00 | 1,020.00 | 985.00 | 990.00 | 985.08 | 255,600 |
| 2026-05-15 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,009.96 | 0 |
| 2026-05-14 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,009.96 | 0 |
| 2026-05-13 | 1,020.00 | 1,035.00 | 1,015.00 | 1,015.00 | 1,009.96 | 70,600 |
| 2026-05-12 | 1,040.00 | 1,045.00 | 1,005.00 | 1,040.00 | 1,034.83 | 325,900 |
| 2026-05-11 | 1,055.00 | 1,080.00 | 1,005.00 | 1,040.00 | 1,034.83 | 437,500 |
| 2026-05-08 | 1,100.00 | 1,100.00 | 1,055.00 | 1,055.00 | 1,049.76 | 163,500 |
| 2026-05-07 | 1,080.00 | 1,095.00 | 1,060.00 | 1,080.00 | 1,074.63 | 464,400 |
| 2026-05-06 | 1,060.00 | 1,090.00 | 1,060.00 | 1,060.00 | 1,054.73 | 100,700 |
| 2026-05-05 | 1,080.00 | 1,095.00 | 1,050.00 | 1,060.00 | 1,054.73 | 134,400 |
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.