Efek Terdaftar

Indomobil Sukses International Tbk, PT

Security name
Indomobil Sukses International Tbk
Issuer
Indomobil Sukses International Tbk, PT
ISIN Code
ID1000123003
Short Code
IMAS
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
250.00
Current Amount
2,765,278,412.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
AUTOMOTIVE AND COMPONENTS
Number of Securities
2,765,278,412 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Feb 2019 0 3,410 2,960 3,410 41,575 13,207,494,000 1,433
27 Feb 2019 0 3,350 3,110 3,140 22,373 7,074,691,000 1,169
28 Feb 2019 0 3,220 3,090 3,170 20,819 6,553,896,000 1,154
01 Mar 2019 0 3,190 3,110 3,110 3,630 1,136,723,000 257
04 Mar 2019 0 3,160 3,050 3,060 11,948 3,694,551,000 471
05 Mar 2019 0 3,060 2,970 2,970 9,343 2,796,912,000 439
06 Mar 2019 0 3,010 2,850 3,000 24,665 7,327,407,000 816
08 Mar 2019 0 3,040 2,940 2,960 4,716 1,404,060,000 215
11 Mar 2019 0 3,010 2,880 2,900 6,853 1,990,920,000 256
12 Mar 2019 0 2,930 2,830 2,860 5,467 1,564,590,000 264
13 Mar 2019 0 2,960 2,800 2,840 4,790 1,365,380,000 245
14 Mar 2019 0 2,950 2,820 2,940 5,261 1,523,578,000 283
15 Mar 2019 0 3,050 2,900 2,990 8,982 2,711,131,000 475
18 Mar 2019 0 3,020 2,900 2,920 12,785 3,716,679,000 239
19 Mar 2019 0 2,930 2,880 2,880 2,077 600,156,000 164
20 Mar 2019 0 2,940 2,840 2,860 2,612 747,823,000 223
21 Mar 2019 0 2,920 2,860 2,880 1,720 498,306,000 124
22 Mar 2019 0 2,900 2,780 2,780 11,547 3,269,154,000 458
25 Mar 2019 0 2,780 2,670 2,750 15,036 4,081,659,000 584
26 Mar 2019 0 2,780 2,700 2,700 1,576 430,048,000 147
27 Mar 2019 0 2,800 2,700 2,740 1,119 305,521,000 98
28 Mar 2019 0 2,740 2,670 2,670 1,214 326,941,000 115
29 Mar 2019 0 2,800 2,580 2,800 7,536 2,067,666,000 201
01 Apr 2019 0 2,850 2,670 2,790 2,449 673,292,000 171
02 Apr 2019 0 2,790 2,710 2,770 557 152,556,000 60
04 Apr 2019 0 2,780 2,680 2,690 2,535 685,819,000 123
05 Apr 2019 0 2,750 2,690 2,690 1,189 321,560,000 78
08 Apr 2019 0 2,690 2,510 2,520 8,003 2,048,540,000 476
09 Apr 2019 0 2,680 2,550 2,600 6,572 1,734,499,000 310
10 Apr 2019 0 2,650 2,570 2,570 1,236 319,685,000 136
11 Apr 2019 0 2,630 2,530 2,570 768 195,758,000 74
12 Apr 2019 0 2,590 2,520 2,550 713 180,969,000 69
15 Apr 2019 0 2,570 2,510 2,550 2,071 525,327,000 227
16 Apr 2019 0 2,600 2,500 2,600 2,991 764,026,000 336
18 Apr 2019 0 2,710 2,620 2,660 5,261 1,405,830,000 403
22 Apr 2019 0 2,660 2,590 2,590 2,443 638,389,000 171
23 Apr 2019 0 2,800 2,590 2,780 5,836 1,592,243,000 409
24 Apr 2019 0 2,910 2,780 2,820 5,507 1,562,095,000 462
25 Apr 2019 0 2,810 2,750 2,770 1,086 301,114,000 93
26 Apr 2019 0 2,770 2,720 2,740 468 128,341,000 84
29 Apr 2019 0 2,750 2,690 2,750 1,149 313,417,000 104
30 Apr 2019 0 2,930 2,750 2,810 11,376 3,239,393,000 418
02 May 2019 0 2,850 2,750 2,820 2,886 811,017,000 146
03 May 2019 0 2,800 2,700 2,750 2,027 563,163,000 115
06 May 2019 0 2,750 2,620 2,630 1,223 325,039,000 141
07 May 2019 0 2,810 2,630 2,670 5,287 1,412,010,000 295
08 May 2019 0 2,690 2,550 2,600 3,947 1,027,367,000 154
09 May 2019 0 2,620 2,450 2,530 8,802 2,211,359,000 197
10 May 2019 0 2,570 2,450 2,550 1,902 481,626,000 122
13 May 2019 0 2,550 2,450 2,510 1,267 317,286,000 117
14 May 2019 0 2,550 2,410 2,500 3,066 756,772,000 149
15 May 2019 0 2,520 2,410 2,470 1,051 256,765,000 88
16 May 2019 0 2,470 2,360 2,390 737 176,800,000 70
17 May 2019 0 2,420 2,330 2,420 1,207 286,042,000 85
20 May 2019 0 2,600 2,400 2,600 3,369 851,026,000 115
21 May 2019 0 2,610 2,550 2,610 1,250 322,257,000 129
22 May 2019 0 2,610 2,550 2,570 292 74,794,000 26
23 May 2019 0 2,640 2,570 2,600 478 124,830,000 65
24 May 2019 0 2,670 2,580 2,670 2,660 703,055,000 154
27 May 2019 0 2,750 2,660 2,730 2,015 546,515,000 201
28 May 2019 0 2,730 2,700 2,730 1,507 408,978,000 117
29 May 2019 0 2,730 2,700 2,710 685 186,011,000 73
31 May 2019 0 2,780 2,690 2,700 1,710 463,817,000 126
10 Jun 2019 0 2,790 2,650 2,680 1,353 362,148,000 146
11 Jun 2019 0 2,720 2,650 2,690 1,120 299,382,000 75
12 Jun 2019 0 2,690 2,650 2,670 993 264,740,000 89
13 Jun 2019 0 2,720 2,600 2,700 4,105 1,084,206,000 213
14 Jun 2019 0 2,700 2,650 2,650 411 110,107,000 54
17 Jun 2019 0 2,690 2,600 2,600 1,261 330,100,000 76
18 Jun 2019 0 2,650 2,520 2,590 1,154 299,302,000 80
19 Jun 2019 0 2,620 2,540 2,550 2,353 602,333,000 193
20 Jun 2019 0 2,600 2,540 2,560 2,695 690,381,000 182
21 Jun 2019 0 2,600 2,550 2,550 816 209,696,000 75
24 Jun 2019 0 2,580 2,530 2,540 1,684 431,808,000 131
25 Jun 2019 0 2,550 2,470 2,530 18,935 4,760,501,000 364
27 Jun 2019 0 2,590 2,480 2,580 8,432 2,160,691,000 448
28 Jun 2019 0 2,910 2,590 2,680 124,374 34,461,235,000 4,348
01 Jul 2019 0 2,770 2,610 2,630 51,695 13,830,979,000 2,040
02 Jul 2019 0 2,720 2,650 2,650 16,021 4,290,678,000 622
03 Jul 2019 0 2,690 2,580 2,580 10,640 2,777,458,000 550
04 Jul 2019 0 2,630 2,550 2,580 4,897 1,265,244,000 433
05 Jul 2019 0 2,640 2,520 2,530 9,066 2,306,917,000 363
08 Jul 2019 0 2,550 2,480 2,490 3,221 806,316,000 252
09 Jul 2019 0 2,610 2,480 2,610 10,808 2,780,241,000 857
10 Jul 2019 0 2,840 2,610 2,640 63,633 17,438,217,000 3,042
11 Jul 2019 0 2,720 2,590 2,610 11,585 3,063,348,000 695
12 Jul 2019 0 2,710 2,580 2,580 10,490 2,768,555,000 502
15 Jul 2019 0 2,680 2,580 2,610 4,550 1,191,752,000 242
16 Jul 2019 0 2,640 2,570 2,580 3,836 993,138,000 296
17 Jul 2019 0 2,620 2,520 2,530 6,938 1,765,476,000 447
18 Jul 2019 0 2,550 2,500 2,520 3,143 792,868,000 236
19 Jul 2019 0 2,600 2,530 2,560 3,531 908,127,000 242
22 Jul 2019 0 2,590 2,530 2,530 3,570 909,881,000 290
23 Jul 2019 0 2,560 2,500 2,530 5,764 1,449,995,000 305
24 Jul 2019 0 2,540 2,460 2,470 6,791 1,686,461,000 316
25 Jul 2019 0 2,540 2,480 2,490 2,169 543,695,000 184
26 Jul 2019 0 2,520 2,450 2,450 2,317 572,288,000 200
29 Jul 2019 0 2,480 2,370 2,390 3,789 908,657,000 286
30 Jul 2019 0 2,430 2,380 2,400 3,669 879,842,000 178
31 Jul 2019 0 2,580 2,350 2,390 16,528 4,045,018,000 863
01 Aug 2019 0 2,410 2,340 2,350 3,666 870,106,000 295
02 Aug 2019 0 2,350 2,200 2,230 11,856 2,677,083,000 512
05 Aug 2019 0 2,240 2,080 2,110 16,086 3,408,006,000 432
06 Aug 2019 0 2,110 1,960 2,070 10,964 2,247,320,000 348
07 Aug 2019 0 2,120 2,050 2,100 14,335 2,993,155,000 745
08 Aug 2019 0 2,180 2,060 2,070 15,393 3,253,003,000 742
09 Aug 2019 0 2,100 2,050 2,060 3,104 642,808,000 278
12 Aug 2019 0 2,100 2,050 2,050 1,656 342,073,000 138
13 Aug 2019 0 2,050 1,985 1,990 3,457 695,310,000 278
14 Aug 2019 0 2,010 1,990 1,995 3,158 631,516,000 189
15 Aug 2019 0 1,985 1,900 1,910 7,329 1,416,658,500 327
16 Aug 2019 0 1,930 1,880 1,900 4,991 949,742,000 288
19 Aug 2019 0 1,930 1,890 1,910 5,631 1,074,368,500 431
20 Aug 2019 0 1,910 1,850 1,880 5,801 1,090,468,000 268
21 Aug 2019 0 1,880 1,850 1,850 3,538 658,617,000 161
22 Aug 2019 0 1,855 1,785 1,785 7,596 1,370,742,500 255
23 Aug 2019 0 1,800 1,775 1,790 2,192 392,118,000 219
26 Aug 2019 0 1,790 1,725 1,760 1,492 262,909,500 175
27 Aug 2019 0 1,880 1,760 1,860 10,994 2,022,782,000 741
28 Aug 2019 0 1,955 1,855 1,855 28,962 5,517,928,500 1,421
29 Aug 2019 0 1,855 1,815 1,830 8,933 1,636,080,500 800
30 Aug 2019 0 1,875 1,835 1,850 3,330 616,427,500 184
02 Sep 2019 0 1,855 1,805 1,810 2,487 453,193,000 258
03 Sep 2019 0 1,835 1,750 1,750 6,372 1,138,433,000 280
04 Sep 2019 0 1,780 1,750 1,770 1,025 180,323,500 101
05 Sep 2019 0 1,780 1,750 1,760 1,091 192,586,500 115
06 Sep 2019 0 1,885 1,755 1,765 32,572 5,882,079,000 1,266
09 Sep 2019 0 1,785 1,755 1,760 3,303 583,473,500 257
10 Sep 2019 0 1,790 1,755 1,770 3,950 700,458,500 297
11 Sep 2019 0 1,825 1,760 1,805 13,178 2,376,483,500 777
12 Sep 2019 0 1,890 1,810 1,875 18,755 3,479,872,500 1,067
13 Sep 2019 0 1,940 1,835 1,855 17,063 3,223,552,500 920
16 Sep 2019 0 1,855 1,790 1,810 3,826 693,731,000 233
17 Sep 2019 0 1,825 1,760 1,765 7,372 1,309,285,000 339
18 Sep 2019 0 1,790 1,725 1,750 6,922 1,213,879,000 361
19 Sep 2019 0 1,765 1,750 1,750 2,476 433,963,500 175
20 Sep 2019 0 1,750 1,725 1,735 2,403 416,745,000 183
23 Sep 2019 0 1,750 1,725 1,745 8,086 1,408,759,500 147
24 Sep 2019 0 1,750 1,640 1,670 9,303 1,559,028,500 448
25 Sep 2019 0 1,670 1,590 1,590 8,896 1,428,464,500 476
26 Sep 2019 0 1,630 1,575 1,580 4,794 761,312,500 311
27 Sep 2019 0 1,590 1,560 1,565 3,205 502,939,000 191
30 Sep 2019 0 1,640 1,555 1,610 9,482 1,524,124,500 652
01 Oct 2019 0 1,650 1,580 1,580 7,883 1,277,123,500 513
02 Oct 2019 0 1,600 1,505 1,510 2,209 342,515,500 224
03 Oct 2019 0 1,510 1,410 1,475 3,070 445,906,500 242
04 Oct 2019 0 1,480 1,375 1,380 13,711 1,927,284,000 482
07 Oct 2019 0 1,410 1,370 1,395 6,475 905,108,500 239
08 Oct 2019 0 1,415 1,380 1,380 2,987 416,822,500 128
09 Oct 2019 0 1,385 1,345 1,355 2,317 314,826,500 193
10 Oct 2019 0 1,375 1,340 1,340 1,326 178,449,000 140
11 Oct 2019 0 1,380 1,340 1,370 7,102 967,499,500 324
14 Oct 2019 0 1,435 1,375 1,400 8,580 1,204,535,500 418
15 Oct 2019 0 1,480 1,410 1,455 11,337 1,637,972,000 661
16 Oct 2019 0 1,610 1,455 1,580 23,019 3,530,851,000 1,099
17 Oct 2019 0 1,675 1,535 1,570 26,115 4,229,405,000 1,390
18 Oct 2019 0 1,600 1,525 1,600 7,679 1,205,621,000 446
21 Oct 2019 0 1,620 1,565 1,565 3,910 621,419,500 234
22 Oct 2019 0 1,590 1,525 1,535 4,398 684,904,500 194
23 Oct 2019 0 1,560 1,400 1,430 18,327 2,636,199,500 745
24 Oct 2019 0 1,480 1,430 1,475 8,208 1,199,403,000 384
25 Oct 2019 0 1,500 1,415 1,420 8,093 1,171,518,500 530
28 Oct 2019 0 1,440 1,400 1,410 8,634 1,219,029,000 320
29 Oct 2019 0 1,455 1,415 1,445 4,178 601,293,500 187
30 Oct 2019 0 1,455 1,410 1,415 4,515 643,010,500 298
31 Oct 2019 0 1,450 1,405 1,415 7,361 1,043,390,000 398
01 Nov 2019 0 1,415 1,380 1,380 4,571 638,352,500 278
04 Nov 2019 0 1,410 1,270 1,275 21,003 2,744,264,500 821
05 Nov 2019 0 1,305 1,255 1,255 13,785 1,762,511,000 534
06 Nov 2019 0 1,295 1,250 1,280 16,297 2,055,074,500 394
07 Nov 2019 0 1,305 1,220 1,255 7,664 971,576,500 533
08 Nov 2019 0 1,255 1,215 1,235 2,995 369,060,500 174
11 Nov 2019 0 1,250 1,215 1,225 2,058 253,063,000 167
12 Nov 2019 0 1,275 1,195 1,230 8,648 1,059,174,500 379
13 Nov 2019 0 1,255 1,220 1,250 2,296 282,957,500 156
14 Nov 2019 0 1,255 1,205 1,245 2,993 365,475,500 196
15 Nov 2019 0 1,245 1,215 1,215 1,767 215,585,500 101
18 Nov 2019 0 1,300 1,200 1,270 10,500 1,325,562,000 440
19 Nov 2019 0 1,295 1,220 1,235 7,032 880,906,500 382
20 Nov 2019 0 1,250 1,210 1,210 2,131 259,115,500 159
21 Nov 2019 0 1,245 1,200 1,240 2,848 347,408,500 199
22 Nov 2019 0 1,245 1,215 1,220 1,463 179,715,500 94
25 Nov 2019 0 1,235 1,200 1,215 2,774 336,702,000 143
26 Nov 2019 0 1,220 1,155 1,155 6,271 739,429,500 201
27 Nov 2019 0 1,160 995 1,010 13,810 1,440,455,500 435
28 Nov 2019 0 1,030 970 995 13,770 1,375,457,500 354
29 Nov 2019 0 1,010 980 985 3,926 390,168,500 161
02 Dec 2019 0 1,055 985 1,010 28,937 2,917,873,000 640
03 Dec 2019 0 1,075 1,000 1,025 16,123 1,666,654,000 441
04 Dec 2019 0 1,035 1,000 1,005 7,026 711,884,500 273
05 Dec 2019 0 1,025 995 995 6,089 610,442,000 204
06 Dec 2019 0 1,015 990 1,000 2,465 246,469,500 151
09 Dec 2019 0 1,030 995 995 16,478 1,668,070,500 345
10 Dec 2019 0 1,020 985 995 12,117 1,212,316,500 288
11 Dec 2019 0 1,010 995 1,000 8,827 884,696,000 253
12 Dec 2019 0 1,010 990 995 3,258 324,745,500 134
13 Dec 2019 0 1,005 990 995 6,053 603,367,000 184
16 Dec 2019 0 1,025 995 1,005 11,297 1,138,387,500 250
17 Dec 2019 0 1,010 995 1,000 6,314 631,120,000 191
18 Dec 2019 0 1,250 995 1,250 196,436 23,037,881,000 5,658
19 Dec 2019 0 1,390 1,250 1,280 183,763 24,236,159,500 4,617
20 Dec 2019 0 1,290 1,200 1,205 36,622 4,489,404,500 1,417
23 Dec 2019 0 1,280 1,200 1,205 31,570 3,906,881,000 899
26 Dec 2019 0 1,230 1,150 1,155 14,780 1,730,292,000 644
27 Dec 2019 0 1,220 1,155 1,175 16,485 1,971,757,000 543
30 Dec 2019 0 1,215 1,155 1,155 12,579 1,487,200,500 444
02 Jan 2020 0 1,155 1,110 1,125 7,833 880,126,000 327
03 Jan 2020 0 1,155 1,115 1,130 6,396 724,715,500 279
06 Jan 2020 0 1,140 1,095 1,100 6,621 738,373,500 258
07 Jan 2020 0 1,120 1,060 1,095 8,060 874,489,500 356
08 Jan 2020 0 1,095 1,035 1,045 12,649 1,331,740,000 381
09 Jan 2020 0 1,170 1,040 1,160 39,338 4,436,318,000 1,279
10 Jan 2020 0 1,180 1,115 1,125 12,530 1,419,030,500 555
13 Jan 2020 0 1,135 1,100 1,115 8,705 969,062,500 258
14 Jan 2020 0 1,155 1,105 1,120 13,689 1,538,260,500 458
15 Jan 2020 0 1,130 1,085 1,090 6,592 725,496,000 299
16 Jan 2020 0 1,100 1,065 1,090 2,527 275,348,500 133
17 Jan 2020 0 1,160 1,085 1,150 12,934 1,443,498,500 395
20 Jan 2020 0 1,185 1,110 1,145 13,786 1,587,032,500 520
21 Jan 2020 0 1,145 1,100 1,115 3,362 374,721,000 172
22 Jan 2020 0 1,130 1,090 1,105 2,732 300,513,500 136
23 Jan 2020 0 1,110 1,070 1,080 5,445 590,559,000 228
24 Jan 2020 0 1,095 1,060 1,080 6,763 726,869,500 161
27 Jan 2020 0 1,100 1,025 1,030 5,464 575,751,500 235
28 Jan 2020 0 1,040 1,005 1,025 3,772 385,124,000 176
29 Jan 2020 0 1,060 995 1,005 9,713 981,853,000 322
30 Jan 2020 0 1,020 985 990 7,081 704,179,500 293
31 Jan 2020 0 1,000 940 945 11,416 1,091,878,500 374
03 Feb 2020 0 945 895 945 18,833 1,735,444,000 391
04 Feb 2020 0 975 895 900 15,193 1,390,298,500 503
05 Feb 2020 0 920 885 885 6,567 590,122,500 308
06 Feb 2020 0 890 880 885 10,042 887,502,000 328
07 Feb 2020 0 900 870 880 7,495 658,772,000 227
10 Feb 2020 0 890 865 865 5,717 501,770,000 244
11 Feb 2020 0 880 850 850 6,904 591,913,500 300
12 Feb 2020 0 860 820 825 11,852 990,969,000 394
13 Feb 2020 0 875 800 865 23,810 1,997,877,500 768
14 Feb 2020 0 910 835 840 23,024 2,021,348,500 1,122
17 Feb 2020 0 855 820 820 5,499 458,583,500 259
18 Feb 2020 0 850 825 845 3,954 329,238,000 194
19 Feb 2020 0 870 840 860 4,363 372,602,000 206
20 Feb 2020 0 890 855 855 3,973 344,028,500 202
21 Feb 2020 0 860 835 840 1,848 155,695,500 117

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 IMAS : 5 IDR) 28 Jun 2019 02 Jul 2019 24 Jul 2019 Active
Proxy Voting   - 28 May 2019 20 Jun 2019 Active
Cash Dividend (1 IMAS : 5 IDR) 05 Jul 2018 10 Jul 2018 01 Aug 2018 Active
Proxy Voting   - 05 Jun 2018 28 Jun 2018 Active
Cash Dividend (1 IMAS : 5 IDR) 03 Jul 2017 06 Jul 2017 20 Jul 2017 Active
Proxy Voting   - 23 May 2017 16 Jun 2017 Active
Cash Dividend (1 IMAS : 10 IDR) 01 Jul 2016 13 Jul 2016 28 Jul 2016 Active
Proxy Voting   - 01 Jun 2016 24 Jun 2016 Active
Cash Dividend (1 IMAS : 10 IDR) 06 Jul 2015 09 Jul 2015 31 Jul 2015 Active
Proxy Voting   - 04 Jun 2015 29 Jun 2015 Active
Cash Dividend (1 IMAS : 19 IDR) 18 Jul 2014 23 Jul 2014 08 Aug 2014 Active
Proxy Voting   - 11 Jun 2014 27 Jun 2014 Active
Cash Dividend (1 IMAS : 29 IDR) 20 Aug 2013 23 Aug 2013 06 Sep 2013 Active
Proxy Voting   - 12 Jun 2013 28 Jun 2013 Active
Mandatory Conversion (1 IMAS : 2 IMAS ) - 11 Jun 2012 12 Jun 2012 Active
Cash Dividend (1 IMAS : 118 IDR) 21 May 2012 24 May 2012 07 Jun 2012 Active
Proxy Voting   - 11 Apr 2012 27 Apr 2012 Active
Right Distribution (3 IMAS : 1 IMAS-R ) 30 Jun 2011 05 Jul 2011 06 Jul 2011 Active
Proxy Voting   - 19 May 2011 24 Jun 2011 Cancelled
Proxy Voting   - 06 Jun 2011 22 Jun 2011 Active
Proxy Voting   - 10 Nov 2010 10 Dec 2010 Active
Proxy Voting   - 08 Jun 2010 24 Jun 2010 Active
Proxy Voting   - 10 Jun 2009 26 Jun 2009 Active
Proxy Voting   - 10 Sep 2008 26 Sep 2008 Active
Proxy Voting   - 04 Jun 2008 20 Jun 2008 Active
Proxy Voting   - 12 Mar 2008 28 Mar 2008 Active
Proxy Voting   - 30 May 2007 15 Jun 2007 Active
Proxy Voting   - 31 May 2006 16 Jun 2006 Active
Proxy Voting   - 01 Jun 2005 17 Jun 2005 Active
Proxy Voting   - 01 Jun 2004 18 Jun 2004 Active
Proxy Voting   - 15 Aug 2003 01 Sep 2003 Active
Proxy Voting   - 05 Jun 2003 23 Jun 2003 Active
Proxy Voting   - 25 Oct 2002 11 Nov 2002 Active
Proxy Voting   - 07 Jun 2002 25 Jun 2002 Active