Indomobil Sukses Internasional historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	770.00	790.00	760.00	780.00	759.13	2,906,900
2022-02-04	765.00	775.00	755.00	765.00	744.53	849,200
2022-02-03	750.00	770.00	745.00	765.00	744.53	2,302,600
2022-02-02	735.00	760.00	730.00	750.00	729.93	1,539,600
2022-01-31	745.00	750.00	720.00	735.00	715.34	1,631,900
2022-01-28	725.00	785.00	725.00	745.00	725.07	2,270,600
2022-01-27	745.00	750.00	725.00	725.00	705.60	785,200
2022-01-26	755.00	760.00	710.00	740.00	720.20	2,727,700
2022-01-25	780.00	780.00	755.00	755.00	734.80	736,000
2022-01-24	785.00	790.00	775.00	780.00	759.13	462,600
2022-01-21	780.00	795.00	775.00	785.00	764.00	593,000
2022-01-20	780.00	790.00	765.00	780.00	759.13	902,000
2022-01-19	795.00	810.00	780.00	780.00	759.13	531,700
2022-01-18	815.00	815.00	775.00	795.00	773.73	1,109,700
2022-01-17	835.00	850.00	800.00	810.00	788.33	1,519,700
2022-01-14	800.00	825.00	795.00	815.00	793.19	815,000
2022-01-13	790.00	805.00	785.00	800.00	778.60	1,016,300
2022-01-12	835.00	850.00	790.00	790.00	768.86	2,643,200
2022-01-11	860.00	865.00	825.00	835.00	812.66	1,716,700
2022-01-10	870.00	870.00	855.00	860.00	836.99	512,700
2022-01-07	865.00	915.00	860.00	870.00	846.72	1,774,600
2022-01-06	890.00	890.00	840.00	865.00	841.86	1,815,000
2022-01-05	900.00	915.00	885.00	885.00	861.32	789,800
2022-01-04	880.00	910.00	875.00	895.00	871.05	1,432,300
2022-01-03	880.00	885.00	870.00	880.00	856.46	542,600
2021-12-30	885.00	895.00	875.00	875.00	851.59	1,290,300
2021-12-29	890.00	890.00	880.00	885.00	861.32	744,500
2021-12-28	875.00	900.00	875.00	890.00	866.19	1,148,100
2021-12-27	880.00	895.00	875.00	880.00	856.46	531,200
2021-12-24	900.00	900.00	870.00	880.00	856.46	695,100
2021-12-23	890.00	900.00	880.00	885.00	861.32	638,500
2021-12-22	890.00	905.00	880.00	880.00	856.46	1,146,900
2021-12-21	900.00	905.00	885.00	890.00	866.19	1,256,800
2021-12-20	910.00	920.00	895.00	900.00	875.92	1,325,100
2021-12-17	925.00	925.00	910.00	910.00	885.65	1,414,600
2021-12-16	945.00	950.00	920.00	925.00	900.25	835,100
2021-12-15	955.00	955.00	925.00	925.00	900.25	1,361,300
2021-12-14	940.00	960.00	940.00	950.00	924.58	1,716,100
2021-12-13	935.00	945.00	930.00	940.00	914.85	713,100
2021-12-10	940.00	950.00	930.00	930.00	905.12	624,200
2021-12-09	915.00	940.00	915.00	940.00	914.85	755,100
2021-12-08	930.00	945.00	905.00	915.00	890.52	1,165,500
2021-12-07	930.00	935.00	920.00	930.00	905.12	543,700
2021-12-06	940.00	945.00	920.00	920.00	895.39	1,167,100
2021-12-03	940.00	970.00	940.00	940.00	914.85	2,098,600
2021-12-02	925.00	950.00	905.00	940.00	914.85	1,863,500
2021-12-01	940.00	940.00	920.00	925.00	900.25	1,507,400
2021-11-30	950.00	965.00	930.00	940.00	914.85	2,135,200
2021-11-29	970.00	970.00	935.00	950.00	924.58	3,369,200
2021-11-26	1,040.00	1,040.00	960.00	970.00	944.05	9,643,100
2021-11-25	1,020.00	1,050.00	1,015.00	1,030.00	1,002.44	4,318,300
2021-11-24	1,010.00	1,025.00	1,010.00	1,020.00	992.71	1,591,900
2021-11-23	1,015.00	1,030.00	1,005.00	1,010.00	982.98	1,827,000
2021-11-22	1,015.00	1,035.00	1,010.00	1,015.00	987.84	1,696,500
2021-11-19	1,010.00	1,030.00	1,000.00	1,015.00	987.84	2,394,800
2021-11-18	1,005.00	1,025.00	1,000.00	1,010.00	982.98	1,854,700
2021-11-17	1,020.00	1,030.00	1,005.00	1,010.00	982.98	4,019,300
2021-11-16	1,035.00	1,045.00	1,020.00	1,025.00	997.58	1,869,700
2021-11-15	1,065.00	1,075.00	1,030.00	1,035.00	1,007.31	4,300,700
2021-11-12	1,050.00	1,065.00	1,030.00	1,065.00	1,036.51	3,630,400

← NewerPage 20 of 21 · 1,216 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.