Indomobil Sukses Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,065.00 | 1,105.00 | 1,060.00 | 1,080.00 | 1,074.63 | 465,700 |
| 2026-05-01 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,059.71 | 0 |
| 2026-04-30 | 1,055.00 | 1,085.00 | 1,055.00 | 1,065.00 | 1,059.71 | 68,400 |
| 2026-04-29 | 1,060.00 | 1,130.00 | 1,050.00 | 1,085.00 | 1,079.61 | 241,200 |
| 2026-04-28 | 1,090.00 | 1,090.00 | 1,055.00 | 1,055.00 | 1,049.76 | 160,500 |
| 2026-04-27 | 1,080.00 | 1,145.00 | 1,050.00 | 1,080.00 | 1,074.63 | 1,290,100 |
| 2026-04-24 | 1,120.00 | 1,125.00 | 1,090.00 | 1,100.00 | 1,094.53 | 225,300 |
| 2026-04-23 | 1,130.00 | 1,160.00 | 1,090.00 | 1,120.00 | 1,114.43 | 563,200 |
| 2026-04-22 | 1,125.00 | 1,170.00 | 1,100.00 | 1,135.00 | 1,129.36 | 868,300 |
| 2026-04-21 | 1,080.00 | 1,115.00 | 1,075.00 | 1,110.00 | 1,104.48 | 457,900 |
| 2026-04-20 | 1,060.00 | 1,125.00 | 1,060.00 | 1,080.00 | 1,074.63 | 1,380,800 |
| 2026-04-17 | 1,225.00 | 1,225.00 | 1,130.00 | 1,140.00 | 1,134.34 | 1,931,800 |
| 2026-04-16 | 1,040.00 | 1,300.00 | 1,040.00 | 1,240.00 | 1,233.84 | 14,848,400 |
| 2026-04-15 | 1,055.00 | 1,055.00 | 1,015.00 | 1,040.00 | 1,034.83 | 190,100 |
| 2026-04-14 | 1,005.00 | 1,065.00 | 1,005.00 | 1,025.00 | 1,019.91 | 330,100 |
| 2026-04-13 | 1,030.00 | 1,030.00 | 995.00 | 1,005.00 | 1,000.01 | 41,300 |
| 2026-04-10 | 1,000.00 | 1,050.00 | 1,000.00 | 1,015.00 | 1,009.96 | 63,900 |
| 2026-04-09 | 1,015.00 | 1,080.00 | 1,000.00 | 1,000.00 | 995.03 | 192,600 |
| 2026-04-08 | 1,010.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,009.96 | 107,300 |
| 2026-04-07 | 1,020.00 | 1,020.00 | 985.00 | 1,005.00 | 1,000.01 | 557,000 |
| 2026-04-06 | 990.00 | 1,000.00 | 980.00 | 1,000.00 | 995.03 | 25,000 |
| 2026-04-02 | 1,020.00 | 1,020.00 | 975.00 | 980.00 | 975.13 | 638,500 |
| 2026-04-01 | 950.00 | 1,000.00 | 945.00 | 995.00 | 990.06 | 447,100 |
| 2026-03-31 | 1,025.00 | 1,065.00 | 925.00 | 935.00 | 930.35 | 2,148,800 |
| 2026-03-30 | 1,055.00 | 1,055.00 | 1,020.00 | 1,025.00 | 1,019.91 | 71,700 |
| 2026-03-27 | 1,020.00 | 1,055.00 | 1,015.00 | 1,040.00 | 1,034.83 | 187,500 |
| 2026-03-26 | 1,035.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,024.88 | 99,100 |
| 2026-03-25 | 1,015.00 | 1,060.00 | 1,005.00 | 1,015.00 | 1,009.96 | 213,100 |
| 2026-03-17 | 1,005.00 | 1,055.00 | 1,005.00 | 1,015.00 | 1,009.96 | 117,100 |
| 2026-03-16 | 1,005.00 | 1,020.00 | 970.00 | 1,005.00 | 1,000.01 | 26,400 |
| 2026-03-13 | 1,015.00 | 1,050.00 | 990.00 | 1,005.00 | 1,000.01 | 176,300 |
| 2026-03-12 | 1,055.00 | 1,055.00 | 980.00 | 1,010.00 | 1,004.98 | 108,600 |
| 2026-03-11 | 1,040.00 | 1,085.00 | 1,040.00 | 1,070.00 | 1,064.68 | 81,900 |
| 2026-03-10 | 1,030.00 | 1,045.00 | 995.00 | 1,040.00 | 1,034.83 | 53,400 |
| 2026-03-09 | 1,045.00 | 1,045.00 | 965.00 | 1,030.00 | 1,024.88 | 232,500 |
| 2026-03-06 | 1,070.00 | 1,075.00 | 1,045.00 | 1,050.00 | 1,044.78 | 141,200 |
| 2026-03-05 | 1,070.00 | 1,100.00 | 1,065.00 | 1,070.00 | 1,064.68 | 37,300 |
| 2026-03-04 | 1,065.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,059.71 | 133,300 |
| 2026-03-03 | 1,080.00 | 1,100.00 | 1,075.00 | 1,090.00 | 1,084.58 | 162,700 |
| 2026-03-02 | 1,085.00 | 1,135.00 | 1,050.00 | 1,080.00 | 1,074.63 | 480,000 |
| 2026-02-27 | 1,085.00 | 1,110.00 | 1,080.00 | 1,100.00 | 1,094.53 | 78,900 |
| 2026-02-26 | 1,125.00 | 1,130.00 | 1,080.00 | 1,095.00 | 1,089.56 | 201,200 |
| 2026-02-25 | 1,110.00 | 1,145.00 | 1,100.00 | 1,125.00 | 1,119.41 | 239,400 |
| 2026-02-24 | 1,125.00 | 1,125.00 | 1,110.00 | 1,110.00 | 1,104.48 | 191,800 |
| 2026-02-23 | 1,145.00 | 1,145.00 | 1,110.00 | 1,120.00 | 1,114.43 | 144,900 |
| 2026-02-20 | 1,090.00 | 1,150.00 | 1,090.00 | 1,105.00 | 1,099.51 | 299,700 |
| 2026-02-19 | 1,110.00 | 1,115.00 | 1,085.00 | 1,085.00 | 1,079.61 | 128,000 |
| 2026-02-18 | 1,105.00 | 1,115.00 | 1,100.00 | 1,105.00 | 1,099.51 | 95,900 |
| 2026-02-13 | 1,095.00 | 1,125.00 | 1,090.00 | 1,105.00 | 1,099.51 | 100,300 |
| 2026-02-12 | 1,100.00 | 1,145.00 | 1,095.00 | 1,100.00 | 1,094.53 | 387,000 |
| 2026-02-11 | 1,090.00 | 1,105.00 | 1,075.00 | 1,095.00 | 1,089.56 | 195,300 |
| 2026-02-10 | 1,070.00 | 1,090.00 | 1,065.00 | 1,085.00 | 1,079.61 | 189,900 |
| 2026-02-09 | 1,075.00 | 1,120.00 | 1,050.00 | 1,065.00 | 1,059.71 | 237,900 |
| 2026-02-06 | 1,070.00 | 1,070.00 | 1,030.00 | 1,040.00 | 1,034.83 | 135,900 |
| 2026-02-05 | 1,060.00 | 1,090.00 | 1,060.00 | 1,070.00 | 1,064.68 | 207,800 |
| 2026-02-04 | 1,070.00 | 1,085.00 | 1,055.00 | 1,060.00 | 1,054.73 | 364,100 |
| 2026-02-03 | 1,000.00 | 1,060.00 | 995.00 | 1,060.00 | 1,054.73 | 348,400 |
| 2026-02-02 | 1,050.00 | 1,050.00 | 980.00 | 1,000.00 | 995.03 | 699,200 |
| 2026-01-30 | 1,050.00 | 1,085.00 | 1,020.00 | 1,050.00 | 1,044.78 | 344,100 |
| 2026-01-29 | 1,080.00 | 1,100.00 | 920.00 | 1,050.00 | 1,044.78 | 664,000 |
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.