Indomobil Sukses Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 755.00 | 755.00 | 690.00 | 715.00 | 715.00 | 267,300 |
| 2026-10-16 | 810.00 | 810.00 | 725.00 | 740.00 | 740.00 | 699,400 |
| 2026-10-15 | 845.00 | 845.00 | 825.00 | 825.00 | 825.00 | 14,300 |
| 2026-10-14 | 845.00 | 850.00 | 835.00 | 845.00 | 845.00 | 614,800 |
| 2026-10-13 | 840.00 | 840.00 | 815.00 | 830.00 | 830.00 | 24,800 |
| 2026-10-12 | 830.00 | 855.00 | 830.00 | 840.00 | 840.00 | 629,000 |
| 2026-10-09 | 845.00 | 850.00 | 835.00 | 850.00 | 850.00 | 535,800 |
| 2026-10-08 | 865.00 | 865.00 | 830.00 | 845.00 | 845.00 | 32,300 |
| 2026-10-07 | 855.00 | 860.00 | 850.00 | 850.00 | 850.00 | 40,700 |
| 2026-10-06 | 860.00 | 860.00 | 830.00 | 855.00 | 855.00 | 72,200 |
| 2026-10-05 | 845.00 | 855.00 | 825.00 | 825.00 | 825.00 | 65,900 |
| 2026-10-02 | 855.00 | 855.00 | 830.00 | 840.00 | 840.00 | 7,600 |
| 2026-10-01 | 860.00 | 860.00 | 845.00 | 845.00 | 845.00 | 13,200 |
| 2026-09-30 | 845.00 | 860.00 | 845.00 | 860.00 | 860.00 | 80,300 |
| 2026-09-29 | 860.00 | 860.00 | 840.00 | 850.00 | 850.00 | 140,100 |
| 2026-09-28 | 865.00 | 865.00 | 850.00 | 855.00 | 855.00 | 20,200 |
| 2026-09-25 | 860.00 | 865.00 | 830.00 | 865.00 | 865.00 | 152,400 |
| 2026-09-24 | 895.00 | 895.00 | 855.00 | 860.00 | 860.00 | 34,500 |
| 2026-09-23 | 870.00 | 880.00 | 860.00 | 865.00 | 865.00 | 44,000 |
| 2026-09-22 | 900.00 | 900.00 | 860.00 | 870.00 | 870.00 | 202,200 |
| 2026-09-21 | 900.00 | 900.00 | 865.00 | 890.00 | 890.00 | 56,500 |
| 2026-09-18 | 905.00 | 905.00 | 860.00 | 865.00 | 865.00 | 89,300 |
| 2026-09-17 | 880.00 | 895.00 | 870.00 | 875.00 | 875.00 | 93,100 |
| 2026-09-16 | 900.00 | 900.00 | 880.00 | 880.00 | 880.00 | 95,300 |
| 2026-09-15 | 895.00 | 910.00 | 880.00 | 895.00 | 895.00 | 348,200 |
| 2026-09-14 | 895.00 | 895.00 | 870.00 | 880.00 | 880.00 | 160,900 |
| 2026-09-11 | 920.00 | 920.00 | 885.00 | 900.00 | 900.00 | 258,000 |
| 2026-09-10 | 910.00 | 920.00 | 905.00 | 920.00 | 920.00 | 111,700 |
| 2026-09-09 | 930.00 | 930.00 | 905.00 | 910.00 | 910.00 | 135,500 |
| 2026-09-08 | 940.00 | 945.00 | 930.00 | 930.00 | 930.00 | 115,200 |
| 2026-09-07 | 950.00 | 975.00 | 930.00 | 935.00 | 935.00 | 208,400 |
| 2026-09-04 | 980.00 | 980.00 | 930.00 | 930.00 | 930.00 | 494,400 |
| 2026-09-03 | 940.00 | 1,100.00 | 940.00 | 980.00 | 980.00 | 6,069,300 |
| 2026-09-02 | 875.00 | 885.00 | 870.00 | 880.00 | 880.00 | 87,700 |
| 2026-09-01 | 875.00 | 885.00 | 875.00 | 875.00 | 875.00 | 588,700 |
| 2026-08-31 | 880.00 | 880.00 | 870.00 | 880.00 | 880.00 | 34,400 |
| 2026-08-28 | 900.00 | 900.00 | 865.00 | 880.00 | 880.00 | 367,700 |
| 2026-08-27 | 870.00 | 900.00 | 865.00 | 880.00 | 880.00 | 219,400 |
| 2026-08-26 | 875.00 | 890.00 | 850.00 | 870.00 | 870.00 | 115,600 |
| 2026-08-25 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0 |
| 2026-08-24 | 895.00 | 900.00 | 880.00 | 885.00 | 885.00 | 192,700 |
| 2026-08-21 | 900.00 | 905.00 | 885.00 | 895.00 | 895.00 | 718,600 |
| 2026-08-20 | 910.00 | 920.00 | 890.00 | 900.00 | 900.00 | 704,000 |
| 2026-08-19 | 875.00 | 900.00 | 845.00 | 890.00 | 890.00 | 482,800 |
| 2026-08-18 | 870.00 | 875.00 | 855.00 | 860.00 | 860.00 | 109,000 |
| 2026-08-17 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2026-08-14 | 840.00 | 865.00 | 840.00 | 860.00 | 860.00 | 31,700 |
| 2026-08-13 | 850.00 | 860.00 | 840.00 | 840.00 | 840.00 | 57,500 |
| 2026-08-12 | 850.00 | 875.00 | 840.00 | 850.00 | 850.00 | 187,900 |
| 2026-08-11 | 870.00 | 870.00 | 850.00 | 855.00 | 855.00 | 184,500 |
| 2026-08-10 | 860.00 | 880.00 | 850.00 | 870.00 | 870.00 | 260,700 |
| 2026-08-07 | 860.00 | 900.00 | 860.00 | 860.00 | 860.00 | 460,100 |
| 2026-08-06 | 880.00 | 880.00 | 855.00 | 860.00 | 860.00 | 87,600 |
| 2026-08-05 | 865.00 | 875.00 | 855.00 | 870.00 | 870.00 | 138,100 |
| 2026-08-04 | 870.00 | 875.00 | 855.00 | 860.00 | 860.00 | 413,400 |
| 2026-08-03 | 860.00 | 865.00 | 850.00 | 860.00 | 860.00 | 426,700 |
| 2026-07-31 | 865.00 | 910.00 | 850.00 | 855.00 | 855.00 | 1,147,200 |
| 2026-07-30 | 840.00 | 855.00 | 835.00 | 845.00 | 845.00 | 62,900 |
| 2026-07-29 | 860.00 | 870.00 | 830.00 | 850.00 | 850.00 | 51,300 |
| 2026-07-28 | 865.00 | 865.00 | 820.00 | 855.00 | 855.00 | 71,900 |
Page 1 of 3 · 131 trading daysOlder →
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.