Indomobil Sukses Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 1,260.00 | 1,265.00 | 1,245.00 | 1,260.00 | 1,247.47 | 345,500 |
| 2024-10-31 | 1,265.00 | 1,265.00 | 1,245.00 | 1,265.00 | 1,252.42 | 614,400 |
| 2024-10-30 | 1,260.00 | 1,265.00 | 1,245.00 | 1,265.00 | 1,252.42 | 378,900 |
| 2024-10-29 | 1,270.00 | 1,275.00 | 1,255.00 | 1,265.00 | 1,252.42 | 227,000 |
| 2024-10-28 | 1,270.00 | 1,270.00 | 1,245.00 | 1,270.00 | 1,257.37 | 307,800 |
| 2024-10-25 | 1,265.00 | 1,270.00 | 1,250.00 | 1,270.00 | 1,257.37 | 571,800 |
| 2024-10-24 | 1,290.00 | 1,300.00 | 1,260.00 | 1,260.00 | 1,247.47 | 492,400 |
| 2024-10-23 | 1,260.00 | 1,305.00 | 1,260.00 | 1,290.00 | 1,277.17 | 930,900 |
| 2024-10-22 | 1,265.00 | 1,270.00 | 1,255.00 | 1,260.00 | 1,247.47 | 120,000 |
| 2024-10-21 | 1,270.00 | 1,270.00 | 1,245.00 | 1,270.00 | 1,257.37 | 509,000 |
| 2024-10-18 | 1,265.00 | 1,270.00 | 1,255.00 | 1,260.00 | 1,247.47 | 217,500 |
| 2024-10-17 | 1,270.00 | 1,275.00 | 1,260.00 | 1,265.00 | 1,252.42 | 258,100 |
| 2024-10-16 | 1,275.00 | 1,275.00 | 1,245.00 | 1,275.00 | 1,262.32 | 1,374,900 |
| 2024-10-15 | 1,275.00 | 1,275.00 | 1,260.00 | 1,260.00 | 1,247.47 | 321,000 |
| 2024-10-14 | 1,265.00 | 1,285.00 | 1,265.00 | 1,275.00 | 1,262.32 | 398,500 |
| 2024-10-11 | 1,280.00 | 1,280.00 | 1,260.00 | 1,270.00 | 1,257.37 | 85,600 |
| 2024-10-10 | 1,285.00 | 1,285.00 | 1,255.00 | 1,280.00 | 1,267.27 | 296,400 |
| 2024-10-09 | 1,280.00 | 1,290.00 | 1,265.00 | 1,280.00 | 1,267.27 | 315,000 |
| 2024-10-08 | 1,280.00 | 1,280.00 | 1,265.00 | 1,280.00 | 1,267.27 | 117,900 |
| 2024-10-07 | 1,270.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,267.27 | 530,700 |
| 2024-10-04 | 1,280.00 | 1,290.00 | 1,270.00 | 1,275.00 | 1,262.32 | 261,100 |
| 2024-10-03 | 1,290.00 | 1,310.00 | 1,265.00 | 1,275.00 | 1,262.32 | 515,600 |
| 2024-10-02 | 1,305.00 | 1,305.00 | 1,270.00 | 1,300.00 | 1,287.07 | 1,252,200 |
| 2024-10-01 | 1,305.00 | 1,315.00 | 1,300.00 | 1,305.00 | 1,292.02 | 227,900 |
| 2024-09-30 | 1,315.00 | 1,315.00 | 1,305.00 | 1,305.00 | 1,292.02 | 197,100 |
| 2024-09-27 | 1,320.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,301.92 | 349,500 |
| 2024-09-26 | 1,335.00 | 1,345.00 | 1,320.00 | 1,320.00 | 1,306.87 | 432,500 |
| 2024-09-25 | 1,345.00 | 1,345.00 | 1,325.00 | 1,335.00 | 1,321.72 | 260,600 |
| 2024-09-24 | 1,330.00 | 1,345.00 | 1,330.00 | 1,340.00 | 1,326.67 | 338,600 |
| 2024-09-23 | 1,345.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,306.87 | 571,800 |
| 2024-09-20 | 1,355.00 | 1,355.00 | 1,330.00 | 1,345.00 | 1,331.63 | 553,200 |
| 2024-09-19 | 1,335.00 | 1,355.00 | 1,335.00 | 1,335.00 | 1,321.72 | 1,058,000 |
| 2024-09-18 | 1,335.00 | 1,335.00 | 1,325.00 | 1,325.00 | 1,311.82 | 227,200 |
| 2024-09-17 | 1,320.00 | 1,335.00 | 1,315.00 | 1,320.00 | 1,306.87 | 231,600 |
| 2024-09-13 | 1,340.00 | 1,345.00 | 1,320.00 | 1,320.00 | 1,306.87 | 356,300 |
| 2024-09-12 | 1,330.00 | 1,345.00 | 1,325.00 | 1,335.00 | 1,321.72 | 593,000 |
| 2024-09-11 | 1,340.00 | 1,350.00 | 1,325.00 | 1,330.00 | 1,316.77 | 387,900 |
| 2024-09-10 | 1,335.00 | 1,355.00 | 1,330.00 | 1,335.00 | 1,321.72 | 1,054,300 |
| 2024-09-09 | 1,310.00 | 1,355.00 | 1,310.00 | 1,320.00 | 1,306.87 | 1,105,500 |
| 2024-09-06 | 1,305.00 | 1,315.00 | 1,295.00 | 1,310.00 | 1,296.97 | 474,300 |
| 2024-09-05 | 1,285.00 | 1,305.00 | 1,285.00 | 1,300.00 | 1,287.07 | 271,600 |
| 2024-09-04 | 1,295.00 | 1,300.00 | 1,285.00 | 1,290.00 | 1,277.17 | 390,400 |
| 2024-09-03 | 1,315.00 | 1,325.00 | 1,285.00 | 1,290.00 | 1,277.17 | 478,800 |
| 2024-09-02 | 1,300.00 | 1,325.00 | 1,285.00 | 1,315.00 | 1,301.92 | 979,200 |
| 2024-08-30 | 1,260.00 | 1,365.00 | 1,260.00 | 1,300.00 | 1,287.07 | 4,642,200 |
| 2024-08-29 | 1,280.00 | 1,295.00 | 1,260.00 | 1,260.00 | 1,247.47 | 600,100 |
| 2024-08-28 | 1,295.00 | 1,300.00 | 1,275.00 | 1,280.00 | 1,267.27 | 139,400 |
| 2024-08-27 | 1,285.00 | 1,285.00 | 1,270.00 | 1,275.00 | 1,262.32 | 268,500 |
| 2024-08-26 | 1,290.00 | 1,310.00 | 1,280.00 | 1,285.00 | 1,272.22 | 494,200 |
| 2024-08-23 | 1,275.00 | 1,300.00 | 1,260.00 | 1,285.00 | 1,272.22 | 136,400 |
| 2024-08-22 | 1,300.00 | 1,310.00 | 1,270.00 | 1,270.00 | 1,257.37 | 485,400 |
| 2024-08-21 | 1,315.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,287.07 | 672,200 |
| 2024-08-20 | 1,295.00 | 1,335.00 | 1,295.00 | 1,310.00 | 1,296.97 | 1,504,600 |
| 2024-08-19 | 1,295.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,277.17 | 261,500 |
| 2024-08-16 | 1,265.00 | 1,300.00 | 1,265.00 | 1,295.00 | 1,282.12 | 335,800 |
| 2024-08-15 | 1,285.00 | 1,290.00 | 1,260.00 | 1,265.00 | 1,252.42 | 329,900 |
| 2024-08-14 | 1,250.00 | 1,285.00 | 1,250.00 | 1,275.00 | 1,262.32 | 776,400 |
| 2024-08-13 | 1,255.00 | 1,260.00 | 1,250.00 | 1,250.00 | 1,237.57 | 167,500 |
| 2024-08-12 | 1,245.00 | 1,255.00 | 1,245.00 | 1,255.00 | 1,242.52 | 116,100 |
| 2024-08-09 | 1,245.00 | 1,260.00 | 1,220.00 | 1,245.00 | 1,232.62 | 248,100 |
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.