Indomobil Sukses Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,080.00 | 1,100.00 | 920.00 | 1,050.00 | 1,044.78 | 664,000 |
| 2026-01-28 | 1,135.00 | 1,155.00 | 1,050.00 | 1,080.00 | 1,074.63 | 833,500 |
| 2026-01-27 | 1,140.00 | 1,160.00 | 1,125.00 | 1,145.00 | 1,139.31 | 611,000 |
| 2026-01-26 | 1,160.00 | 1,175.00 | 1,145.00 | 1,145.00 | 1,139.31 | 184,900 |
| 2026-01-23 | 1,175.00 | 1,175.00 | 1,150.00 | 1,160.00 | 1,154.24 | 345,000 |
| 2026-01-22 | 1,170.00 | 1,185.00 | 1,170.00 | 1,175.00 | 1,169.16 | 175,300 |
| 2026-01-21 | 1,195.00 | 1,195.00 | 1,165.00 | 1,170.00 | 1,164.19 | 262,200 |
| 2026-01-20 | 1,215.00 | 1,215.00 | 1,185.00 | 1,195.00 | 1,189.06 | 467,600 |
| 2026-01-19 | 1,190.00 | 1,210.00 | 1,180.00 | 1,210.00 | 1,203.99 | 413,600 |
| 2026-01-16 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,179.11 | 0 |
| 2026-01-15 | 1,180.00 | 1,185.00 | 1,165.00 | 1,185.00 | 1,179.11 | 359,000 |
| 2026-01-14 | 1,210.00 | 1,220.00 | 1,175.00 | 1,180.00 | 1,174.14 | 654,300 |
| 2026-01-13 | 1,170.00 | 1,205.00 | 1,160.00 | 1,205.00 | 1,199.01 | 749,300 |
| 2026-01-12 | 1,190.00 | 1,190.00 | 1,135.00 | 1,160.00 | 1,154.24 | 729,400 |
| 2026-01-09 | 1,170.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,184.09 | 264,800 |
| 2026-01-08 | 1,195.00 | 1,200.00 | 1,170.00 | 1,170.00 | 1,164.19 | 219,300 |
| 2026-01-07 | 1,185.00 | 1,195.00 | 1,170.00 | 1,180.00 | 1,174.14 | 470,800 |
| 2026-01-06 | 1,145.00 | 1,180.00 | 1,140.00 | 1,170.00 | 1,164.19 | 635,600 |
| 2026-01-05 | 1,140.00 | 1,155.00 | 1,120.00 | 1,145.00 | 1,139.31 | 638,800 |
| 2026-01-02 | 1,140.00 | 1,185.00 | 1,140.00 | 1,140.00 | 1,134.34 | 753,800 |
| 2026-01-01 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,134.34 | 0 |
| 2025-12-31 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,134.34 | 0 |
| 2025-12-30 | 1,160.00 | 1,180.00 | 1,140.00 | 1,140.00 | 1,134.34 | 951,400 |
| 2025-12-29 | 1,145.00 | 1,170.00 | 1,125.00 | 1,155.00 | 1,149.26 | 752,100 |
| 2025-12-26 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,109.46 | 0 |
| 2025-12-25 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,109.46 | 0 |
| 2025-12-24 | 1,175.00 | 1,185.00 | 1,095.00 | 1,115.00 | 1,109.46 | 838,500 |
| 2025-12-23 | 1,195.00 | 1,195.00 | 1,145.00 | 1,155.00 | 1,149.26 | 393,700 |
| 2025-12-22 | 1,210.00 | 1,220.00 | 1,170.00 | 1,195.00 | 1,189.06 | 409,700 |
| 2025-12-19 | 1,255.00 | 1,270.00 | 1,205.00 | 1,210.00 | 1,203.99 | 468,000 |
| 2025-12-18 | 1,240.00 | 1,275.00 | 1,220.00 | 1,250.00 | 1,243.79 | 312,100 |
| 2025-12-17 | 1,255.00 | 1,285.00 | 1,210.00 | 1,235.00 | 1,228.86 | 540,600 |
| 2025-12-16 | 1,245.00 | 1,290.00 | 1,205.00 | 1,250.00 | 1,243.79 | 307,600 |
| 2025-12-15 | 1,265.00 | 1,270.00 | 1,200.00 | 1,245.00 | 1,238.81 | 898,100 |
| 2025-12-12 | 1,295.00 | 1,310.00 | 1,240.00 | 1,275.00 | 1,268.66 | 676,300 |
| 2025-12-11 | 1,285.00 | 1,320.00 | 1,250.00 | 1,290.00 | 1,283.59 | 806,000 |
| 2025-12-10 | 1,320.00 | 1,325.00 | 1,235.00 | 1,285.00 | 1,278.61 | 1,736,800 |
| 2025-12-09 | 1,370.00 | 1,370.00 | 1,280.00 | 1,320.00 | 1,313.44 | 2,533,200 |
| 2025-12-08 | 1,365.00 | 1,410.00 | 1,340.00 | 1,355.00 | 1,348.27 | 2,355,000 |
| 2025-12-05 | 1,385.00 | 1,435.00 | 1,350.00 | 1,360.00 | 1,353.24 | 1,995,700 |
| 2025-12-04 | 1,370.00 | 1,435.00 | 1,330.00 | 1,385.00 | 1,378.12 | 5,467,900 |
| 2025-12-03 | 1,420.00 | 1,465.00 | 1,300.00 | 1,385.00 | 1,378.12 | 31,819,900 |
| 2025-12-02 | 1,140.00 | 1,415.00 | 1,140.00 | 1,355.00 | 1,348.27 | 24,272,200 |
| 2025-12-01 | 1,150.00 | 1,165.00 | 1,130.00 | 1,140.00 | 1,134.34 | 1,190,900 |
| 2025-11-28 | 1,145.00 | 1,175.00 | 1,135.00 | 1,140.00 | 1,134.34 | 1,207,800 |
| 2025-11-27 | 1,160.00 | 1,165.00 | 1,130.00 | 1,135.00 | 1,129.36 | 708,600 |
| 2025-11-26 | 1,170.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,154.24 | 288,900 |
| 2025-11-25 | 1,165.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,164.19 | 755,700 |
| 2025-11-24 | 1,175.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,154.24 | 352,400 |
| 2025-11-21 | 1,175.00 | 1,180.00 | 1,165.00 | 1,165.00 | 1,159.21 | 313,400 |
| 2025-11-20 | 1,185.00 | 1,185.00 | 1,165.00 | 1,165.00 | 1,159.21 | 1,260,300 |
| 2025-11-19 | 1,160.00 | 1,220.00 | 1,160.00 | 1,165.00 | 1,159.21 | 1,115,300 |
| 2025-11-18 | 1,160.00 | 1,165.00 | 1,140.00 | 1,150.00 | 1,144.29 | 289,300 |
| 2025-11-17 | 1,155.00 | 1,235.00 | 1,145.00 | 1,145.00 | 1,139.31 | 2,190,800 |
| 2025-11-14 | 1,140.00 | 1,155.00 | 1,130.00 | 1,145.00 | 1,139.31 | 105,700 |
| 2025-11-13 | 1,170.00 | 1,170.00 | 1,130.00 | 1,150.00 | 1,144.29 | 161,400 |
| 2025-11-12 | 1,160.00 | 1,175.00 | 1,150.00 | 1,160.00 | 1,154.24 | 95,900 |
| 2025-11-11 | 1,160.00 | 1,175.00 | 1,130.00 | 1,160.00 | 1,154.24 | 749,400 |
| 2025-11-10 | 1,160.00 | 1,190.00 | 1,120.00 | 1,140.00 | 1,134.34 | 1,486,700 |
| 2025-11-07 | 1,145.00 | 1,165.00 | 1,120.00 | 1,155.00 | 1,149.26 | 338,900 |
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.