Indomobil Sukses Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,155.00 | 1,160.00 | 1,140.00 | 1,145.00 | 1,139.31 | 378,200 |
| 2025-11-05 | 1,165.00 | 1,165.00 | 1,135.00 | 1,155.00 | 1,149.26 | 300,300 |
| 2025-11-04 | 1,180.00 | 1,185.00 | 1,155.00 | 1,165.00 | 1,159.21 | 409,800 |
| 2025-11-03 | 1,155.00 | 1,205.00 | 1,155.00 | 1,165.00 | 1,159.21 | 1,001,500 |
| 2025-10-31 | 1,160.00 | 1,185.00 | 1,135.00 | 1,150.00 | 1,144.29 | 483,100 |
| 2025-10-30 | 1,165.00 | 1,225.00 | 1,140.00 | 1,160.00 | 1,154.24 | 3,396,200 |
| 2025-10-29 | 1,115.00 | 1,125.00 | 1,100.00 | 1,120.00 | 1,114.43 | 87,000 |
| 2025-10-28 | 1,150.00 | 1,150.00 | 1,090.00 | 1,100.00 | 1,094.53 | 116,000 |
| 2025-10-27 | 1,150.00 | 1,150.00 | 1,095.00 | 1,110.00 | 1,104.48 | 230,200 |
| 2025-10-24 | 1,155.00 | 1,155.00 | 1,125.00 | 1,130.00 | 1,124.39 | 448,500 |
| 2025-10-23 | 1,160.00 | 1,175.00 | 1,120.00 | 1,155.00 | 1,149.26 | 523,400 |
| 2025-10-22 | 1,140.00 | 1,210.00 | 1,130.00 | 1,145.00 | 1,139.31 | 921,000 |
| 2025-10-21 | 1,095.00 | 1,150.00 | 1,095.00 | 1,130.00 | 1,124.39 | 416,800 |
| 2025-10-20 | 1,090.00 | 1,115.00 | 1,060.00 | 1,095.00 | 1,089.56 | 440,700 |
← NewerPage 5 of 5 · 254 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.