Indomobil Sukses Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1,075.00 | 1,085.00 | 1,060.00 | 1,075.00 | 1,069.66 | 508,800 |
| 2025-08-13 | 1,065.00 | 1,085.00 | 1,060.00 | 1,080.00 | 1,074.63 | 206,500 |
| 2025-08-12 | 1,075.00 | 1,100.00 | 1,050.00 | 1,060.00 | 1,054.73 | 415,600 |
| 2025-08-11 | 1,075.00 | 1,110.00 | 1,070.00 | 1,075.00 | 1,069.66 | 848,800 |
| 2025-08-08 | 1,095.00 | 1,095.00 | 1,055.00 | 1,075.00 | 1,069.66 | 973,400 |
| 2025-08-07 | 1,020.00 | 1,115.00 | 1,020.00 | 1,095.00 | 1,089.56 | 3,736,000 |
| 2025-08-06 | 1,050.00 | 1,090.00 | 1,030.00 | 1,040.00 | 1,034.83 | 1,467,600 |
| 2025-08-05 | 1,025.00 | 1,070.00 | 1,015.00 | 1,035.00 | 1,029.86 | 2,111,300 |
| 2025-08-04 | 1,040.00 | 1,060.00 | 1,015.00 | 1,025.00 | 1,019.91 | 1,712,400 |
| 2025-08-01 | 1,040.00 | 1,040.00 | 1,015.00 | 1,040.00 | 1,034.83 | 639,600 |
| 2025-07-31 | 1,060.00 | 1,070.00 | 1,010.00 | 1,040.00 | 1,034.83 | 1,122,800 |
| 2025-07-30 | 1,030.00 | 1,060.00 | 1,000.00 | 1,050.00 | 1,044.78 | 2,262,200 |
| 2025-07-29 | 1,010.00 | 1,040.00 | 1,000.00 | 1,025.00 | 1,019.91 | 1,912,200 |
| 2025-07-28 | 1,000.00 | 1,060.00 | 970.00 | 1,025.00 | 1,019.91 | 5,025,100 |
| 2025-07-25 | 1,010.00 | 1,015.00 | 950.00 | 980.00 | 975.13 | 16,750,900 |
| 2025-07-24 | 1,220.00 | 1,250.00 | 995.00 | 1,005.00 | 1,000.01 | 18,867,500 |
| 2025-07-23 | 895.00 | 1,100.00 | 890.00 | 1,100.00 | 1,094.53 | 20,226,900 |
| 2025-07-22 | 880.00 | 890.00 | 865.00 | 880.00 | 875.63 | 442,400 |
| 2025-07-21 | 895.00 | 895.00 | 875.00 | 885.00 | 880.60 | 252,000 |
| 2025-07-18 | 890.00 | 900.00 | 880.00 | 895.00 | 890.55 | 210,100 |
| 2025-07-17 | 890.00 | 905.00 | 880.00 | 890.00 | 885.58 | 369,300 |
| 2025-07-16 | 905.00 | 905.00 | 880.00 | 890.00 | 885.58 | 352,300 |
| 2025-07-15 | 925.00 | 925.00 | 885.00 | 905.00 | 900.50 | 782,200 |
| 2025-07-14 | 865.00 | 900.00 | 850.00 | 895.00 | 890.55 | 1,067,500 |
| 2025-07-11 | 870.00 | 880.00 | 865.00 | 865.00 | 860.70 | 263,400 |
| 2025-07-10 | 860.00 | 885.00 | 860.00 | 870.00 | 865.68 | 718,000 |
| 2025-07-09 | 880.00 | 880.00 | 850.00 | 860.00 | 855.73 | 712,000 |
| 2025-07-08 | 835.00 | 840.00 | 825.00 | 835.00 | 830.85 | 327,700 |
| 2025-07-07 | 845.00 | 850.00 | 830.00 | 840.00 | 835.83 | 58,100 |
| 2025-07-04 | 880.00 | 880.00 | 830.00 | 840.00 | 835.83 | 378,800 |
| 2025-07-03 | 790.00 | 885.00 | 790.00 | 840.00 | 835.83 | 1,044,200 |
| 2025-07-02 | 790.00 | 805.00 | 790.00 | 790.00 | 786.07 | 71,700 |
| 2025-07-01 | 800.00 | 805.00 | 775.00 | 790.00 | 786.07 | 145,900 |
| 2025-06-30 | 815.00 | 815.00 | 790.00 | 795.00 | 791.05 | 503,300 |
| 2025-06-26 | 790.00 | 815.00 | 780.00 | 805.00 | 801.00 | 147,900 |
| 2025-06-25 | 815.00 | 820.00 | 790.00 | 790.00 | 786.07 | 103,400 |
| 2025-06-24 | 785.00 | 820.00 | 785.00 | 800.00 | 792.04 | 114,900 |
| 2025-06-23 | 805.00 | 805.00 | 780.00 | 785.00 | 777.19 | 373,900 |
| 2025-06-20 | 810.00 | 825.00 | 810.00 | 810.00 | 801.95 | 96,500 |
| 2025-06-19 | 855.00 | 860.00 | 805.00 | 820.00 | 811.85 | 649,800 |
| 2025-06-18 | 860.00 | 870.00 | 855.00 | 855.00 | 846.50 | 89,800 |
| 2025-06-17 | 860.00 | 865.00 | 850.00 | 860.00 | 851.45 | 179,700 |
| 2025-06-16 | 860.00 | 865.00 | 850.00 | 850.00 | 841.55 | 123,300 |
| 2025-06-13 | 875.00 | 880.00 | 840.00 | 855.00 | 846.50 | 768,100 |
| 2025-06-12 | 890.00 | 890.00 | 865.00 | 875.00 | 866.30 | 252,600 |
| 2025-06-11 | 875.00 | 890.00 | 865.00 | 890.00 | 881.15 | 335,800 |
| 2025-06-10 | 870.00 | 900.00 | 855.00 | 865.00 | 856.40 | 415,300 |
| 2025-06-05 | 900.00 | 905.00 | 880.00 | 880.00 | 871.25 | 193,800 |
| 2025-06-04 | 885.00 | 910.00 | 880.00 | 885.00 | 876.20 | 218,400 |
| 2025-06-03 | 880.00 | 905.00 | 870.00 | 885.00 | 876.20 | 210,700 |
| 2025-06-02 | 910.00 | 910.00 | 865.00 | 875.00 | 866.30 | 462,700 |
| 2025-05-28 | 905.00 | 915.00 | 900.00 | 910.00 | 900.95 | 242,100 |
| 2025-05-27 | 915.00 | 920.00 | 910.00 | 910.00 | 900.95 | 222,300 |
| 2025-05-26 | 935.00 | 935.00 | 900.00 | 910.00 | 900.95 | 717,400 |
| 2025-05-23 | 925.00 | 940.00 | 925.00 | 925.00 | 915.80 | 229,900 |
| 2025-05-22 | 925.00 | 945.00 | 920.00 | 930.00 | 920.75 | 728,000 |
| 2025-05-21 | 905.00 | 930.00 | 905.00 | 920.00 | 910.85 | 366,000 |
| 2025-05-20 | 930.00 | 940.00 | 900.00 | 900.00 | 891.05 | 407,900 |
| 2025-05-19 | 910.00 | 935.00 | 900.00 | 925.00 | 915.80 | 617,800 |
| 2025-05-16 | 915.00 | 915.00 | 900.00 | 910.00 | 900.95 | 400,100 |
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.