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 |
← NewerPage 3 of 3 · 131 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.