Indomobil Sukses Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 830.00 | 830.00 | 815.00 | 820.00 | 811.85 | 150,500 |
| 2025-02-04 | 825.00 | 830.00 | 815.00 | 820.00 | 811.85 | 346,900 |
| 2025-02-03 | 825.00 | 825.00 | 810.00 | 815.00 | 806.90 | 95,200 |
| 2025-01-31 | 825.00 | 830.00 | 820.00 | 825.00 | 816.80 | 48,600 |
| 2025-01-30 | 830.00 | 835.00 | 820.00 | 820.00 | 811.85 | 164,700 |
| 2025-01-24 | 840.00 | 840.00 | 830.00 | 830.00 | 821.75 | 111,900 |
| 2025-01-23 | 840.00 | 840.00 | 835.00 | 840.00 | 831.65 | 90,800 |
| 2025-01-22 | 840.00 | 845.00 | 825.00 | 840.00 | 831.65 | 367,200 |
| 2025-01-21 | 850.00 | 850.00 | 835.00 | 835.00 | 826.70 | 222,800 |
| 2025-01-20 | 855.00 | 855.00 | 835.00 | 850.00 | 841.55 | 150,800 |
| 2025-01-17 | 855.00 | 860.00 | 845.00 | 850.00 | 841.55 | 187,600 |
| 2025-01-16 | 870.00 | 875.00 | 850.00 | 855.00 | 846.50 | 142,200 |
| 2025-01-15 | 835.00 | 880.00 | 830.00 | 865.00 | 856.40 | 971,500 |
| 2025-01-14 | 835.00 | 865.00 | 810.00 | 835.00 | 826.70 | 537,600 |
| 2025-01-13 | 860.00 | 860.00 | 825.00 | 835.00 | 826.70 | 621,000 |
| 2025-01-10 | 860.00 | 865.00 | 845.00 | 860.00 | 851.45 | 114,300 |
| 2025-01-09 | 855.00 | 865.00 | 855.00 | 860.00 | 851.45 | 101,800 |
| 2025-01-08 | 890.00 | 890.00 | 845.00 | 855.00 | 846.50 | 615,300 |
| 2025-01-07 | 890.00 | 890.00 | 855.00 | 890.00 | 881.15 | 340,500 |
| 2025-01-06 | 905.00 | 910.00 | 890.00 | 890.00 | 881.15 | 137,700 |
| 2025-01-03 | 905.00 | 925.00 | 900.00 | 905.00 | 896.00 | 228,500 |
| 2025-01-02 | 910.00 | 915.00 | 905.00 | 905.00 | 896.00 | 184,300 |
| 2024-12-30 | 900.00 | 925.00 | 865.00 | 905.00 | 896.00 | 224,800 |
| 2024-12-27 | 885.00 | 900.00 | 875.00 | 885.00 | 876.20 | 291,400 |
| 2024-12-24 | 890.00 | 900.00 | 885.00 | 885.00 | 876.20 | 164,700 |
| 2024-12-23 | 895.00 | 900.00 | 880.00 | 890.00 | 881.15 | 169,900 |
| 2024-12-20 | 905.00 | 920.00 | 895.00 | 895.00 | 886.10 | 295,200 |
| 2024-12-19 | 940.00 | 940.00 | 900.00 | 905.00 | 896.00 | 524,700 |
| 2024-12-18 | 945.00 | 950.00 | 925.00 | 940.00 | 930.65 | 387,300 |
| 2024-12-17 | 960.00 | 965.00 | 940.00 | 940.00 | 930.65 | 810,400 |
| 2024-12-16 | 975.00 | 975.00 | 960.00 | 960.00 | 950.45 | 312,700 |
| 2024-12-13 | 980.00 | 980.00 | 960.00 | 975.00 | 965.30 | 785,700 |
| 2024-12-12 | 1,010.00 | 1,010.00 | 980.00 | 980.00 | 970.25 | 192,500 |
| 2024-12-11 | 1,010.00 | 1,025.00 | 990.00 | 1,005.00 | 995.01 | 599,200 |
| 2024-12-10 | 965.00 | 1,015.00 | 965.00 | 1,005.00 | 995.01 | 1,116,900 |
| 2024-12-09 | 1,000.00 | 1,000.00 | 965.00 | 970.00 | 960.35 | 1,115,900 |
| 2024-12-06 | 985.00 | 995.00 | 950.00 | 970.00 | 960.35 | 410,400 |
| 2024-12-05 | 965.00 | 1,000.00 | 950.00 | 970.00 | 960.35 | 1,273,600 |
| 2024-12-04 | 980.00 | 980.00 | 945.00 | 955.00 | 945.50 | 1,025,200 |
| 2024-12-03 | 965.00 | 990.00 | 965.00 | 980.00 | 970.25 | 101,500 |
| 2024-12-02 | 975.00 | 995.00 | 965.00 | 965.00 | 955.40 | 294,000 |
| 2024-11-29 | 995.00 | 995.00 | 960.00 | 975.00 | 965.30 | 772,800 |
| 2024-11-28 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 985.11 | 126,000 |
| 2024-11-26 | 1,000.00 | 1,010.00 | 995.00 | 995.00 | 985.11 | 538,200 |
| 2024-11-25 | 995.00 | 1,005.00 | 985.00 | 990.00 | 980.16 | 845,100 |
| 2024-11-22 | 990.00 | 1,015.00 | 990.00 | 990.00 | 980.16 | 270,900 |
| 2024-11-21 | 1,025.00 | 1,025.00 | 985.00 | 990.00 | 980.16 | 1,416,300 |
| 2024-11-20 | 1,030.00 | 1,045.00 | 1,000.00 | 1,020.00 | 1,009.86 | 550,000 |
| 2024-11-19 | 1,065.00 | 1,110.00 | 1,000.00 | 1,030.00 | 1,019.76 | 813,500 |
| 2024-11-18 | 1,090.00 | 1,095.00 | 1,060.00 | 1,065.00 | 1,054.41 | 66,700 |
| 2024-11-15 | 1,100.00 | 1,105.00 | 1,060.00 | 1,090.00 | 1,079.16 | 94,400 |
| 2024-11-14 | 1,130.00 | 1,130.00 | 1,090.00 | 1,100.00 | 1,089.06 | 87,800 |
| 2024-11-13 | 1,125.00 | 1,145.00 | 1,095.00 | 1,130.00 | 1,118.76 | 207,600 |
| 2024-11-12 | 1,050.00 | 1,185.00 | 1,050.00 | 1,120.00 | 1,108.86 | 926,300 |
| 2024-11-11 | 1,095.00 | 1,100.00 | 1,000.00 | 1,030.00 | 1,019.76 | 1,072,900 |
| 2024-11-08 | 1,130.00 | 1,160.00 | 1,050.00 | 1,095.00 | 1,084.11 | 374,500 |
| 2024-11-07 | 1,175.00 | 1,195.00 | 1,115.00 | 1,130.00 | 1,118.76 | 684,600 |
| 2024-11-06 | 1,220.00 | 1,230.00 | 1,175.00 | 1,175.00 | 1,163.32 | 1,359,300 |
| 2024-11-05 | 1,240.00 | 1,240.00 | 1,225.00 | 1,225.00 | 1,212.82 | 168,400 |
| 2024-11-04 | 1,245.00 | 1,250.00 | 1,220.00 | 1,250.00 | 1,237.57 | 903,600 |
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.