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
3,994,291,039 (Total)
As of 7 May 2021
99.91% Scripless = 3,990,642,477.000
Local Percentage
49.11%
Foreign Percentage
50.80%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 May 2020 0 590 510 510 23,903 1,281,569,500 1,224
13 May 2020 0 520 494 500 9,575 479,060,400 188
14 May 2020 0 500 488 488 7,425 366,598,000 155
15 May 2020 0 496 480 480 2,106 101,895,000 128
18 May 2020 0 500 478 490 1,546 76,196,000 92
19 May 2020 0 505 496 498 6,058 302,627,200 136
20 May 2020 0 498 492 498 1,136 56,294,000 48
26 May 2020 0 515 494 510 4,820 242,889,500 132
27 May 2020 0 520 496 498 7,772 388,847,100 151
28 May 2020 0 520 490 494 17,120 853,469,900 370
29 May 2020 0 510 494 505 4,489 225,773,800 159
02 Jun 2020 0 505 498 500 15,139 760,921,600 143
03 Jun 2020 0 535 505 520 21,029 1,086,059,500 428
04 Jun 2020 0 550 520 520 25,543 1,364,401,500 497
05 Jun 2020 0 650 520 645 183,614 11,290,736,000 2,734
08 Jun 2020 0 780 650 725 137,739 9,822,856,500 2,212
09 Jun 2020 0 750 675 680 62,229 4,295,749,500 990
10 Jun 2020 0 720 635 640 42,156 2,825,007,500 651
11 Jun 2020 0 650 600 600 20,993 1,281,145,000 375
12 Jun 2020 0 610 575 605 17,845 1,051,046,000 278
15 Jun 2020 0 685 605 650 45,343 2,908,563,500 1,074
16 Jun 2020 0 685 640 650 36,366 2,396,791,500 799
17 Jun 2020 0 660 640 645 8,240 532,836,500 215
18 Jun 2020 0 675 645 655 14,660 970,864,000 295
19 Jun 2020 0 670 625 640 12,854 824,972,000 290
22 Jun 2020 0 650 625 635 4,630 295,563,000 139
23 Jun 2020 0 650 620 630 5,007 316,633,500 143
24 Jun 2020 0 645 625 630 10,399 655,719,000 299
25 Jun 2020 0 755 610 705 244,713 17,328,124,500 4,387
26 Jun 2020 0 820 710 735 496,010 38,148,502,500 7,269
29 Jun 2020 0 765 695 700 136,174 9,897,692,000 2,695
30 Jun 2020 0 725 655 655 101,228 6,912,477,000 1,855
01 Jul 2020 0 650 610 615 138,016 8,501,180,000 1,758
02 Jul 2020 0 665 615 665 106,924 6,929,798,000 1,885
03 Jul 2020 0 695 620 645 122,548 8,045,525,500 2,334
06 Jul 2020 0 655 635 635 15,371 985,284,500 376
07 Jul 2020 0 650 630 635 26,155 1,660,486,000 408
08 Jul 2020 0 650 630 650 25,539 1,630,343,500 553
09 Jul 2020 0 660 635 645 34,794 2,233,484,000 554
10 Jul 2020 0 645 630 630 10,228 649,989,500 304
13 Jul 2020 0 645 635 645 10,250 656,727,000 298
14 Jul 2020 0 650 635 635 9,212 588,297,500 237
15 Jul 2020 0 725 640 690 228,946 15,675,098,000 3,162
16 Jul 2020 0 710 665 665 67,100 4,583,695,500 1,120
17 Jul 2020 0 675 655 660 13,853 918,704,500 361
20 Jul 2020 0 690 650 650 20,237 1,345,939,000 445
21 Jul 2020 0 740 640 700 290,898 20,546,587,500 3,758
22 Jul 2020 0 740 695 715 106,255 7,639,702,500 1,732
23 Jul 2020 0 730 700 720 31,454 2,237,574,500 624
24 Jul 2020 0 720 670 675 76,182 5,220,257,000 1,257
27 Jul 2020 0 680 640 650 62,032 4,049,602,000 762
28 Jul 2020 0 695 640 670 57,904 3,905,563,500 840
29 Jul 2020 0 690 660 665 22,235 1,478,619,000 328
30 Jul 2020 0 670 650 650 19,907 1,304,109,500 398
03 Aug 2020 0 640 580 580 43,221 2,588,478,000 794
04 Aug 2020 0 620 580 620 26,384 1,613,452,500 470
05 Aug 2020 0 635 615 625 16,681 1,039,810,000 320
06 Aug 2020 0 635 605 610 40,644 2,492,976,000 508
07 Aug 2020 0 605 580 590 56,641 3,350,036,500 690
10 Aug 2020 0 590 560 565 69,376 3,980,698,500 872
11 Aug 2020 0 705 560 705 966,592 63,178,165,000 10,560
12 Aug 2020 0 705 660 660 243,325 16,322,267,000 2,578
13 Aug 2020 0 655 615 620 362,395 22,792,141,500 3,106
14 Aug 2020 0 680 625 625 495,954 32,417,768,000 5,680
18 Aug 2020 0 660 625 650 148,434 9,583,219,000 1,759
19 Aug 2020 0 735 650 710 611,460 43,150,515,000 6,297
24 Aug 2020 0 885 720 885 1,459,182 121,550,736,000 15,859
25 Aug 2020 0 895 825 825 639,734 54,097,147,000 5,704
26 Aug 2020 0 865 790 815 388,810 32,107,370,000 4,100
27 Aug 2020 0 855 795 820 251,195 20,777,750,500 3,277
28 Aug 2020 0 850 810 820 168,086 13,973,423,500 2,329
31 Aug 2020 0 830 765 775 160,568 12,681,883,000 2,134
01 Sep 2020 0 790 730 765 149,745 11,372,888,000 2,181
02 Sep 2020 0 810 765 765 125,280 9,857,624,000 1,792
03 Sep 2020 0 780 740 745 84,039 6,358,029,500 1,231
04 Sep 2020 0 740 710 735 78,864 5,742,639,500 904
07 Sep 2020 0 825 730 820 440,660 34,966,281,500 5,355
08 Sep 2020 0 840 780 780 210,751 17,018,812,000 3,637
09 Sep 2020 0 775 735 750 101,619 7,636,600,000 1,664
10 Sep 2020 0 730 700 700 46,594 3,273,760,500 611
11 Sep 2020 0 705 655 675 241,206 16,232,791,000 2,457
14 Sep 2020 0 730 680 705 178,045 12,596,773,500 1,908
15 Sep 2020 0 720 690 695 72,320 5,082,119,500 887
16 Sep 2020 0 790 700 765 725,602 55,245,444,000 8,483
17 Sep 2020 0 775 720 720 200,350 14,852,976,500 2,890
18 Sep 2020 0 750 715 745 113,031 8,313,445,500 1,508
21 Sep 2020 0 755 695 695 101,693 7,277,725,000 1,689
22 Sep 2020 0 700 650 660 125,445 8,387,951,000 1,866
23 Sep 2020 0 685 625 630 123,565 8,029,437,500 1,701
24 Sep 2020 0 625 590 595 79,005 4,746,110,500 1,085
25 Sep 2020 0 680 595 650 190,186 12,256,993,000 2,090
28 Sep 2020 0 685 640 645 77,252 5,107,825,500 1,110
29 Sep 2020 0 665 635 660 51,676 3,360,435,000 807
30 Sep 2020 0 725 650 725 329,166 22,837,204,500 2,617
01 Oct 2020 0 750 710 725 122,633 8,913,081,500 1,416
02 Oct 2020 0 725 680 695 63,540 4,450,548,000 936
05 Oct 2020 0 710 685 685 23,891 1,666,894,500 485
06 Oct 2020 0 725 690 715 70,320 4,984,282,000 1,008
07 Oct 2020 0 720 690 690 46,502 3,245,982,500 645
08 Oct 2020 0 710 695 695 51,451 3,610,285,500 663
09 Oct 2020 0 705 690 700 19,069 1,333,622,000 349
12 Oct 2020 0 740 705 710 114,887 8,297,840,500 1,490
13 Oct 2020 0 720 695 700 77,229 5,396,279,500 957
14 Oct 2020 0 735 700 715 205,466 14,780,046,500 2,453
15 Oct 2020 0 720 695 700 55,302 3,910,622,000 968
16 Oct 2020 0 720 680 715 92,902 6,575,306,000 1,086
19 Oct 2020 0 730 700 710 113,705 8,130,917,500 1,981
20 Oct 2020 0 715 695 700 48,885 3,433,728,000 814
21 Oct 2020 0 710 690 695 35,327 2,452,864,000 690
22 Oct 2020 0 700 685 690 34,262 2,372,887,500 455
23 Oct 2020 0 720 690 695 63,772 4,494,265,500 823
26 Oct 2020 0 710 690 690 33,726 2,347,853,500 778
27 Oct 2020 0 695 680 680 34,439 2,352,882,500 788
02 Nov 2020 0 740 660 710 359,377 25,595,342,000 4,360
03 Nov 2020 0 750 710 720 425,726 31,036,290,500 4,102
04 Nov 2020 0 740 695 695 246,415 17,714,001,000 2,159
05 Nov 2020 0 725 705 725 94,125 6,732,541,500 909
06 Nov 2020 0 725 710 710 37,718 2,690,303,000 592
09 Nov 2020 0 725 710 710 51,898 3,709,206,500 624
10 Nov 2020 0 740 715 735 181,012 13,214,909,000 1,960
11 Nov 2020 0 835 720 795 895,429 70,283,889,500 8,728
12 Nov 2020 0 815 785 800 235,598 18,790,058,000 2,766
13 Nov 2020 0 860 795 805 519,329 42,944,573,000 5,169
16 Nov 2020 0 820 785 800 110,792 8,870,439,000 1,722
17 Nov 2020 0 830 795 800 124,148 10,081,597,000 1,811
18 Nov 2020 0 815 795 800 46,813 3,755,344,500 868
19 Nov 2020 0 850 800 835 235,334 19,588,604,000 3,594
20 Nov 2020 0 965 840 910 975,132 87,971,172,500 12,448
23 Nov 2020 0 930 895 905 142,848 12,958,168,000 2,717
24 Nov 2020 0 975 920 940 223,852 21,211,470,500 3,426
25 Nov 2020 0 1,175 885 1,175 1,661,909 184,054,134,000 15,806
26 Nov 2020 0 1,355 1,110 1,180 2,905,011 355,704,238,500 31,990
27 Nov 2020 0 1,320 1,225 1,255 1,257,123 159,668,102,000 16,753
30 Nov 2020 0 1,290 1,170 1,195 423,475 52,179,813,000 7,010
01 Dec 2020 0 1,255 1,145 1,215 272,625 32,817,537,500 4,238
02 Dec 2020 0 1,290 1,190 1,245 391,285 48,842,227,500 5,345
03 Dec 2020 0 1,255 1,215 1,215 141,905 17,468,153,500 2,724
04 Dec 2020 0 1,260 1,200 1,245 228,703 28,268,376,500 3,759
07 Dec 2020 0 1,340 1,255 1,290 438,263 56,677,701,000 7,315
08 Dec 2020 0 1,320 1,260 1,265 158,753 20,391,569,500 3,551
10 Dec 2020 0 1,295 1,235 1,255 175,972 22,175,461,000 3,448
11 Dec 2020 0 1,270 1,210 1,240 129,716 16,071,266,500 2,848
14 Dec 2020 0 1,330 1,230 1,265 540,126 69,480,664,500 6,918
15 Dec 2020 0 1,560 1,240 1,505 1,404,654 197,957,482,500 17,912
16 Dec 2020 0 1,545 1,455 1,475 745,432 111,700,844,000 13,667
17 Dec 2020 0 1,500 1,420 1,450 270,326 39,452,601,500 5,219
18 Dec 2020 0 1,585 1,440 1,505 709,461 108,606,121,000 10,720
21 Dec 2020 0 1,580 1,510 1,520 281,627 43,362,626,000 4,966
22 Dec 2020 0 1,685 1,460 1,485 868,840 138,258,949,500 12,777
23 Dec 2020 0 1,540 1,385 1,450 313,439 45,800,757,000 5,215
28 Dec 2020 0 1,500 1,385 1,410 215,517 30,655,969,500 4,461
29 Dec 2020 0 1,645 1,450 1,520 1,007,091 155,850,982,000 15,766
04 Jan 2021 0 1,550 1,455 1,500 158,305 23,735,690,500 3,341
05 Jan 2021 0 1,575 1,480 1,505 293,453 45,122,651,000 5,660
06 Jan 2021 0 1,545 1,440 1,495 190,066 28,556,818,000 3,964
07 Jan 2021 0 1,530 1,495 1,505 116,704 17,636,320,000 2,200
08 Jan 2021 0 1,610 1,510 1,540 503,322 79,009,710,000 10,488
11 Jan 2021 0 1,680 1,545 1,620 476,427 77,733,817,500 10,671
12 Jan 2021 0 1,655 1,555 1,560 268,725 42,634,162,000 6,547
13 Jan 2021 0 1,635 1,570 1,580 169,839 27,066,016,000 3,839
14 Jan 2021 0 1,635 1,570 1,570 187,467 29,922,796,500 4,179
15 Jan 2021 0 1,575 1,510 1,525 197,525 30,249,305,000 4,564
18 Jan 2021 0 1,525 1,420 1,420 207,846 30,309,236,000 5,272
19 Jan 2021 0 1,420 1,325 1,325 261,572 35,191,234,000 5,459
20 Jan 2021 0 1,365 1,240 1,335 152,936 20,013,592,500 3,879
21 Jan 2021 0 1,430 1,330 1,370 195,149 26,954,638,500 4,720
22 Jan 2021 0 1,390 1,275 1,300 149,894 19,686,880,000 3,487
25 Jan 2021 0 1,275 1,210 1,210 136,807 16,703,915,000 2,726
26 Jan 2021 0 1,195 1,130 1,130 128,630 14,799,182,000 2,644
27 Jan 2021 0 1,120 1,055 1,055 150,818 16,042,968,500 2,543
28 Jan 2021 0 1,060 985 985 137,443 13,844,731,500 2,637
29 Jan 2021 0 1,010 920 920 94,272 8,800,867,000 1,808
01 Feb 2021 0 990 860 970 195,379 17,857,528,500 3,330
02 Feb 2021 0 1,120 980 1,020 295,523 30,716,796,000 4,924
03 Feb 2021 0 1,080 1,005 1,015 123,694 12,815,137,500 2,390
04 Feb 2021 0 1,065 1,005 1,030 70,605 7,278,315,000 1,579
05 Feb 2021 0 1,140 1,030 1,140 210,406 23,100,861,500 4,553
08 Feb 2021 0 1,200 1,145 1,155 158,293 18,444,047,500 3,087
09 Feb 2021 0 1,175 1,080 1,090 115,986 13,015,743,500 2,524
10 Feb 2021 0 1,110 1,075 1,095 28,650 3,112,088,500 950
11 Feb 2021 0 1,140 1,100 1,115 54,460 6,079,203,500 1,242
15 Feb 2021 0 1,385 1,200 1,365 961,724 128,841,495,000 20,229
16 Feb 2021 0 1,385 1,270 1,275 384,677 50,174,275,500 10,689
17 Feb 2021 0 1,325 1,230 1,245 214,874 27,365,214,500 4,960
18 Feb 2021 0 1,285 1,210 1,275 122,770 15,407,591,500 2,844
19 Feb 2021 0 1,320 1,260 1,280 227,096 29,313,711,500 5,791
22 Feb 2021 0 1,315 1,260 1,260 123,346 15,870,874,000 3,082
23 Feb 2021 0 1,295 1,220 1,290 93,401 11,875,527,000 2,686
24 Feb 2021 0 1,340 1,275 1,310 280,855 36,924,558,500 6,633
25 Feb 2021 0 1,340 1,300 1,325 125,455 16,520,833,000 3,748
26 Feb 2021 0 1,330 1,260 1,330 163,822 21,320,180,500 4,014
01 Mar 2021 0 1,415 1,330 1,355 590,612 81,149,625,500 15,555
02 Mar 2021 0 1,395 1,305 1,325 165,702 22,106,060,000 4,432
03 Mar 2021 0 1,335 1,275 1,300 84,833 11,086,811,500 2,714
04 Mar 2021 0 1,300 1,210 1,220 138,684 17,261,412,000 3,276
05 Mar 2021 0 1,210 1,145 1,160 137,930 16,132,468,000 2,813
08 Mar 2021 0 1,200 1,110 1,120 97,774 11,205,066,000 2,458
09 Mar 2021 0 1,225 1,130 1,190 141,404 16,781,933,500 3,291
10 Mar 2021 0 1,220 1,135 1,145 77,508 8,999,988,500 2,244
12 Mar 2021 0 1,190 1,150 1,175 67,637 7,943,832,500 1,520
15 Mar 2021 0 1,240 1,175 1,240 147,706 18,007,689,000 3,299
16 Mar 2021 0 1,280 1,225 1,250 184,465 23,083,493,000 4,491
17 Mar 2021 0 1,275 1,220 1,220 57,986 7,171,473,000 1,831
18 Mar 2021 0 1,260 1,225 1,235 59,179 7,359,312,500 1,364
19 Mar 2021 0 1,245 1,205 1,205 36,614 4,454,588,500 1,223
22 Mar 2021 0 1,230 1,190 1,195 34,708 4,180,070,500 1,282
23 Mar 2021 0 1,255 1,180 1,220 101,978 12,450,446,000 2,491
24 Mar 2021 0 1,230 1,180 1,185 36,216 4,323,411,000 1,243
25 Mar 2021 0 1,215 1,140 1,175 55,226 6,498,488,000 1,806
26 Mar 2021 0 1,205 1,160 1,200 29,105 3,449,700,000 875
29 Mar 2021 0 1,210 1,185 1,185 26,279 3,140,184,500 635
30 Mar 2021 0 1,195 1,120 1,125 35,601 4,089,927,000 1,141
31 Mar 2021 0 1,125 1,050 1,080 65,071 7,016,409,000 1,686
01 Apr 2021 0 1,105 1,055 1,070 25,303 2,720,323,500 888
05 Apr 2021 0 1,080 1,045 1,060 16,170 1,710,160,000 704
06 Apr 2021 0 1,085 1,055 1,065 12,631 1,350,278,500 584
07 Apr 2021 0 1,130 1,055 1,120 57,066 6,310,139,000 1,512
08 Apr 2021 0 1,130 1,105 1,105 16,560 1,842,887,000 627
09 Apr 2021 0 1,125 1,100 1,100 15,404 1,705,223,500 506
12 Apr 2021 0 1,110 1,025 1,035 47,123 4,932,590,500 1,570
13 Apr 2021 0 1,050 990 1,050 24,201 2,474,611,500 1,003
14 Apr 2021 0 1,100 1,045 1,055 25,352 2,691,945,000 889
15 Apr 2021 0 1,075 1,040 1,045 13,630 1,433,820,000 413
16 Apr 2021 0 1,085 1,045 1,080 25,676 2,754,871,500 893
19 Apr 2021 0 1,130 1,055 1,080 41,743 4,563,260,500 1,347
20 Apr 2021 0 1,090 1,035 1,065 14,579 1,548,814,000 547
21 Apr 2021 0 1,090 1,040 1,065 21,170 2,255,240,000 714
22 Apr 2021 0 1,135 1,070 1,100 66,784 7,413,016,500 1,960
23 Apr 2021 0 1,120 1,080 1,085 29,954 3,288,854,500 1,022
26 Apr 2021 0 1,100 1,065 1,075 17,698 1,904,993,000 522
27 Apr 2021 0 1,090 1,055 1,065 10,058 1,079,589,500 438
28 Apr 2021 0 1,070 1,050 1,070 10,619 1,128,468,000 390
29 Apr 2021 0 1,180 1,070 1,150 224,069 25,676,455,000 5,603
30 Apr 2021 0 1,160 1,115 1,125 30,447 3,440,543,500 1,148
03 May 2021 0 1,135 1,050 1,060 70,111 7,532,217,000 2,527
04 May 2021 0 1,065 1,020 1,060 37,715 3,953,408,000 1,099
05 May 2021 0 1,090 1,060 1,070 27,227 2,920,366,500 693
06 May 2021 0 1,085 1,055 1,055 13,546 1,439,963,500 532
07 May 2021 0 1,065 1,045 1,050 15,613 1,641,182,000 490

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Right Distribution (225 IMAS : 100 IMAS-R ) 30 Jul 2020 04 Aug 2020 05 Aug 2020 Active
Cash Dividend (1 IMAS : 5 IDR) 16 Jun 2020 18 Jun 2020 09 Jul 2020 Active
Proxy Voting   - 14 May 2020 08 Jun 2020 Active
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 EXP 13072011 ) 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