Indomobil Sukses Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 1,075.00 | 1,090.00 | 1,050.00 | 1,050.00 | 1,021.91 | 4,589,900 |
| 2021-11-10 | 1,040.00 | 1,075.00 | 1,035.00 | 1,075.00 | 1,046.24 | 10,325,800 |
| 2021-11-09 | 1,010.00 | 1,050.00 | 1,005.00 | 1,040.00 | 1,012.17 | 7,062,000 |
| 2021-11-08 | 1,000.00 | 1,010.00 | 1,000.00 | 1,000.00 | 973.24 | 941,200 |
| 2021-11-05 | 1,010.00 | 1,015.00 | 995.00 | 1,000.00 | 973.24 | 1,107,200 |
| 2021-11-04 | 1,000.00 | 1,020.00 | 995.00 | 1,010.00 | 982.98 | 2,764,400 |
| 2021-11-03 | 990.00 | 1,000.00 | 970.00 | 995.00 | 968.38 | 1,248,800 |
| 2021-11-02 | 1,015.00 | 1,015.00 | 980.00 | 990.00 | 963.51 | 3,330,300 |
| 2021-11-01 | 1,000.00 | 1,015.00 | 995.00 | 1,005.00 | 978.11 | 1,143,700 |
| 2021-10-29 | 1,000.00 | 1,015.00 | 990.00 | 1,000.00 | 973.24 | 2,294,500 |
| 2021-10-28 | 1,030.00 | 1,040.00 | 980.00 | 990.00 | 963.51 | 6,722,200 |
| 2021-10-27 | 1,040.00 | 1,045.00 | 1,020.00 | 1,025.00 | 997.58 | 3,647,200 |
| 2021-10-26 | 1,040.00 | 1,060.00 | 1,030.00 | 1,035.00 | 1,007.31 | 5,324,600 |
| 2021-10-25 | 1,065.00 | 1,075.00 | 1,035.00 | 1,035.00 | 1,007.31 | 3,275,300 |
| 2021-10-22 | 1,030.00 | 1,075.00 | 1,010.00 | 1,065.00 | 1,036.51 | 10,345,200 |
| 2021-10-21 | 1,085.00 | 1,110.00 | 1,030.00 | 1,030.00 | 1,002.44 | 10,626,700 |
← NewerPage 21 of 21 · 1,216 trading days
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.