Indomobil Sukses Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 915.00 | 920.00 | 905.00 | 915.00 | 905.90 | 289,500 |
| 2025-05-14 | 920.00 | 925.00 | 895.00 | 915.00 | 905.90 | 945,900 |
| 2025-05-09 | 930.00 | 930.00 | 890.00 | 915.00 | 905.90 | 735,800 |
| 2025-05-08 | 915.00 | 980.00 | 905.00 | 925.00 | 915.80 | 3,352,300 |
| 2025-05-07 | 885.00 | 920.00 | 875.00 | 905.00 | 896.00 | 1,147,700 |
| 2025-05-06 | 880.00 | 895.00 | 870.00 | 885.00 | 876.20 | 591,300 |
| 2025-05-05 | 885.00 | 885.00 | 865.00 | 880.00 | 871.25 | 389,600 |
| 2025-05-02 | 885.00 | 890.00 | 855.00 | 865.00 | 856.40 | 258,700 |
| 2025-04-30 | 865.00 | 900.00 | 860.00 | 865.00 | 856.40 | 946,400 |
| 2025-04-29 | 870.00 | 875.00 | 850.00 | 860.00 | 851.45 | 978,200 |
| 2025-04-28 | 905.00 | 920.00 | 880.00 | 895.00 | 886.10 | 1,644,300 |
| 2025-04-25 | 825.00 | 955.00 | 825.00 | 900.00 | 891.05 | 4,844,700 |
| 2025-04-24 | 850.00 | 855.00 | 815.00 | 820.00 | 811.85 | 824,600 |
| 2025-04-23 | 815.00 | 855.00 | 815.00 | 845.00 | 836.60 | 1,147,700 |
| 2025-04-22 | 810.00 | 815.00 | 800.00 | 810.00 | 801.95 | 1,014,100 |
| 2025-04-21 | 810.00 | 820.00 | 800.00 | 810.00 | 801.95 | 193,400 |
| 2025-04-17 | 785.00 | 810.00 | 785.00 | 810.00 | 801.95 | 248,800 |
| 2025-04-16 | 810.00 | 815.00 | 785.00 | 790.00 | 782.14 | 409,900 |
| 2025-04-15 | 820.00 | 830.00 | 800.00 | 800.00 | 792.04 | 1,787,000 |
| 2025-04-14 | 800.00 | 830.00 | 800.00 | 800.00 | 792.04 | 689,500 |
| 2025-04-11 | 790.00 | 805.00 | 770.00 | 800.00 | 792.04 | 245,800 |
| 2025-04-10 | 820.00 | 820.00 | 765.00 | 790.00 | 782.14 | 338,900 |
| 2025-04-09 | 745.00 | 775.00 | 745.00 | 755.00 | 747.49 | 91,900 |
| 2025-04-08 | 740.00 | 770.00 | 710.00 | 740.00 | 732.64 | 705,300 |
| 2025-03-27 | 790.00 | 840.00 | 790.00 | 820.00 | 811.85 | 1,007,600 |
| 2025-03-26 | 775.00 | 805.00 | 775.00 | 790.00 | 782.14 | 400,400 |
| 2025-03-25 | 765.00 | 780.00 | 750.00 | 765.00 | 757.39 | 282,400 |
| 2025-03-24 | 785.00 | 790.00 | 730.00 | 765.00 | 757.39 | 663,600 |
| 2025-03-21 | 800.00 | 810.00 | 780.00 | 785.00 | 777.19 | 356,300 |
| 2025-03-20 | 815.00 | 840.00 | 800.00 | 810.00 | 801.95 | 745,700 |
| 2025-03-19 | 805.00 | 850.00 | 790.00 | 800.00 | 792.04 | 811,700 |
| 2025-03-18 | 855.00 | 855.00 | 760.00 | 805.00 | 797.00 | 1,447,200 |
| 2025-03-17 | 885.00 | 885.00 | 835.00 | 840.00 | 831.65 | 739,000 |
| 2025-03-14 | 860.00 | 890.00 | 850.00 | 860.00 | 851.45 | 640,800 |
| 2025-03-13 | 880.00 | 900.00 | 850.00 | 860.00 | 851.45 | 1,294,400 |
| 2025-03-12 | 945.00 | 945.00 | 875.00 | 875.00 | 866.30 | 1,196,800 |
| 2025-03-11 | 925.00 | 940.00 | 885.00 | 930.00 | 920.75 | 1,285,500 |
| 2025-03-10 | 965.00 | 995.00 | 920.00 | 930.00 | 920.75 | 1,177,100 |
| 2025-03-07 | 1,030.00 | 1,080.00 | 955.00 | 955.00 | 945.50 | 9,811,700 |
| 2025-03-06 | 860.00 | 1,055.00 | 860.00 | 1,030.00 | 1,019.76 | 14,677,700 |
| 2025-03-05 | 865.00 | 875.00 | 845.00 | 850.00 | 841.55 | 543,700 |
| 2025-03-04 | 850.00 | 885.00 | 840.00 | 845.00 | 836.60 | 838,600 |
| 2025-03-03 | 980.00 | 980.00 | 845.00 | 870.00 | 861.35 | 3,763,300 |
| 2025-02-28 | 915.00 | 940.00 | 840.00 | 910.00 | 900.95 | 3,023,200 |
| 2025-02-27 | 985.00 | 1,030.00 | 905.00 | 915.00 | 905.90 | 4,402,300 |
| 2025-02-26 | 1,120.00 | 1,185.00 | 955.00 | 990.00 | 980.16 | 11,734,300 |
| 2025-02-25 | 1,110.00 | 1,205.00 | 1,030.00 | 1,095.00 | 1,084.11 | 25,118,500 |
| 2025-02-24 | 790.00 | 965.00 | 790.00 | 965.00 | 955.40 | 2,285,300 |
| 2025-02-21 | 780.00 | 785.00 | 770.00 | 775.00 | 767.29 | 649,600 |
| 2025-02-20 | 770.00 | 775.00 | 760.00 | 775.00 | 767.29 | 282,200 |
| 2025-02-19 | 790.00 | 790.00 | 770.00 | 770.00 | 762.34 | 226,000 |
| 2025-02-18 | 780.00 | 810.00 | 775.00 | 795.00 | 787.09 | 388,400 |
| 2025-02-17 | 770.00 | 785.00 | 760.00 | 780.00 | 772.24 | 461,000 |
| 2025-02-14 | 750.00 | 780.00 | 750.00 | 770.00 | 762.34 | 122,300 |
| 2025-02-13 | 755.00 | 765.00 | 750.00 | 760.00 | 752.44 | 58,800 |
| 2025-02-12 | 775.00 | 775.00 | 750.00 | 750.00 | 742.54 | 330,400 |
| 2025-02-11 | 790.00 | 790.00 | 765.00 | 775.00 | 767.29 | 87,200 |
| 2025-02-10 | 800.00 | 800.00 | 775.00 | 790.00 | 782.14 | 275,100 |
| 2025-02-07 | 820.00 | 820.00 | 795.00 | 800.00 | 792.04 | 208,400 |
| 2025-02-06 | 820.00 | 820.00 | 790.00 | 795.00 | 787.09 | 369,400 |
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.