Indomobil Sukses Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 795.00 | 795.00 | 745.00 | 790.00 | 790.00 | 66,900 |
| 2026-10-22 | 745.00 | 755.00 | 745.00 | 745.00 | 745.00 | 198,500 |
| 2026-10-21 | 755.00 | 775.00 | 740.00 | 745.00 | 745.00 | 37,100 |
| 2026-10-20 | 715.00 | 780.00 | 715.00 | 755.00 | 755.00 | 86,500 |
| 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 |
Page 1 of 1 · 22 trading days
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.