Indomobil Sukses Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 1,120.00 | 1,125.00 | 1,060.00 | 1,090.00 | 1,084.58 | 150,800 |
| 2025-10-16 | 1,125.00 | 1,165.00 | 1,120.00 | 1,120.00 | 1,114.43 | 117,500 |
| 2025-10-15 | 1,145.00 | 1,145.00 | 1,115.00 | 1,125.00 | 1,119.41 | 300,500 |
| 2025-10-14 | 1,175.00 | 1,180.00 | 1,125.00 | 1,145.00 | 1,139.31 | 673,400 |
| 2025-10-13 | 1,175.00 | 1,200.00 | 1,135.00 | 1,150.00 | 1,144.29 | 342,000 |
| 2025-10-10 | 1,175.00 | 1,200.00 | 1,165.00 | 1,180.00 | 1,174.14 | 240,300 |
| 2025-10-09 | 1,175.00 | 1,305.00 | 1,175.00 | 1,200.00 | 1,194.04 | 885,100 |
| 2025-10-08 | 1,175.00 | 1,235.00 | 1,120.00 | 1,175.00 | 1,169.16 | 674,400 |
| 2025-10-07 | 1,185.00 | 1,200.00 | 1,150.00 | 1,180.00 | 1,174.14 | 565,900 |
| 2025-10-06 | 1,230.00 | 1,230.00 | 1,170.00 | 1,185.00 | 1,179.11 | 838,700 |
| 2025-10-03 | 1,245.00 | 1,245.00 | 1,220.00 | 1,225.00 | 1,218.91 | 458,900 |
| 2025-10-02 | 1,250.00 | 1,260.00 | 1,220.00 | 1,235.00 | 1,228.86 | 676,200 |
| 2025-10-01 | 1,265.00 | 1,285.00 | 1,235.00 | 1,250.00 | 1,243.79 | 1,295,800 |
| 2025-09-30 | 1,210.00 | 1,345.00 | 1,210.00 | 1,265.00 | 1,258.71 | 3,619,800 |
| 2025-09-29 | 1,210.00 | 1,230.00 | 1,125.00 | 1,205.00 | 1,199.01 | 1,698,600 |
| 2025-09-26 | 1,185.00 | 1,235.00 | 1,170.00 | 1,205.00 | 1,199.01 | 3,128,900 |
| 2025-09-25 | 1,145.00 | 1,180.00 | 1,140.00 | 1,155.00 | 1,149.26 | 698,000 |
| 2025-09-24 | 1,140.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,134.34 | 353,100 |
| 2025-09-23 | 1,140.00 | 1,150.00 | 1,125.00 | 1,140.00 | 1,134.34 | 192,900 |
| 2025-09-22 | 1,125.00 | 1,150.00 | 1,115.00 | 1,140.00 | 1,134.34 | 380,000 |
| 2025-09-19 | 1,140.00 | 1,140.00 | 1,115.00 | 1,125.00 | 1,119.41 | 303,700 |
| 2025-09-18 | 1,150.00 | 1,155.00 | 1,120.00 | 1,135.00 | 1,129.36 | 739,300 |
| 2025-09-17 | 1,120.00 | 1,140.00 | 1,115.00 | 1,130.00 | 1,124.39 | 655,800 |
| 2025-09-16 | 1,100.00 | 1,220.00 | 1,100.00 | 1,120.00 | 1,114.43 | 3,989,600 |
| 2025-09-15 | 1,095.00 | 1,125.00 | 1,085.00 | 1,100.00 | 1,094.53 | 298,200 |
| 2025-09-12 | 1,100.00 | 1,145.00 | 1,070.00 | 1,095.00 | 1,089.56 | 191,200 |
| 2025-09-11 | 1,085.00 | 1,110.00 | 1,065.00 | 1,100.00 | 1,094.53 | 275,300 |
| 2025-09-10 | 1,080.00 | 1,095.00 | 1,075.00 | 1,080.00 | 1,074.63 | 177,900 |
| 2025-09-09 | 1,105.00 | 1,105.00 | 1,050.00 | 1,080.00 | 1,074.63 | 674,100 |
| 2025-09-08 | 1,145.00 | 1,150.00 | 1,110.00 | 1,110.00 | 1,104.48 | 827,800 |
| 2025-09-05 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,124.39 | 0 |
| 2025-09-04 | 1,170.00 | 1,170.00 | 1,125.00 | 1,130.00 | 1,124.39 | 737,100 |
| 2025-09-03 | 1,190.00 | 1,195.00 | 1,170.00 | 1,170.00 | 1,164.19 | 968,200 |
| 2025-09-02 | 1,165.00 | 1,200.00 | 1,160.00 | 1,185.00 | 1,179.11 | 1,244,100 |
| 2025-09-01 | 1,125.00 | 1,180.00 | 1,080.00 | 1,160.00 | 1,154.24 | 1,661,500 |
| 2025-08-29 | 1,125.00 | 1,350.00 | 1,040.00 | 1,175.00 | 1,169.16 | 7,041,400 |
| 2025-08-28 | 1,135.00 | 1,160.00 | 1,125.00 | 1,125.00 | 1,119.41 | 501,800 |
| 2025-08-27 | 1,115.00 | 1,155.00 | 1,105.00 | 1,125.00 | 1,119.41 | 1,046,500 |
| 2025-08-26 | 1,130.00 | 1,145.00 | 1,110.00 | 1,115.00 | 1,109.46 | 426,800 |
| 2025-08-25 | 1,125.00 | 1,150.00 | 1,125.00 | 1,130.00 | 1,124.39 | 1,102,600 |
| 2025-08-22 | 1,115.00 | 1,130.00 | 1,115.00 | 1,120.00 | 1,114.43 | 433,100 |
| 2025-08-21 | 1,140.00 | 1,140.00 | 1,100.00 | 1,115.00 | 1,109.46 | 890,300 |
| 2025-08-20 | 1,150.00 | 1,195.00 | 1,120.00 | 1,140.00 | 1,134.34 | 3,500,600 |
| 2025-08-19 | 1,110.00 | 1,135.00 | 1,075.00 | 1,135.00 | 1,129.36 | 1,529,800 |
| 2025-08-18 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,089.56 | 0 |
| 2025-08-15 | 1,080.00 | 1,130.00 | 1,070.00 | 1,095.00 | 1,089.56 | 2,484,300 |
| 2025-08-14 | 1,075.00 | 1,085.00 | 1,060.00 | 1,075.00 | 1,069.66 | 508,800 |
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.