Sumi Indo Kabel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 412.00 | 412.00 | 410.00 | 412.00 | 346.25 | 53,600 |
| 2024-08-06 | 412.00 | 416.00 | 410.00 | 412.00 | 346.25 | 55,100 |
| 2024-08-05 | 424.00 | 426.00 | 412.00 | 414.00 | 347.94 | 192,700 |
| 2024-08-02 | 426.00 | 430.00 | 424.00 | 426.00 | 358.02 | 14,200 |
| 2024-08-01 | 428.00 | 428.00 | 420.00 | 426.00 | 358.02 | 42,500 |
| 2024-07-31 | 422.00 | 436.00 | 422.00 | 426.00 | 358.02 | 67,200 |
| 2024-07-30 | 454.00 | 454.00 | 420.00 | 422.00 | 354.66 | 447,800 |
| 2024-07-29 | 448.00 | 452.00 | 448.00 | 452.00 | 379.87 | 61,800 |
| 2024-07-26 | 448.00 | 448.00 | 446.00 | 448.00 | 376.51 | 14,400 |
| 2024-07-25 | 448.00 | 450.00 | 442.00 | 448.00 | 376.51 | 14,400 |
| 2024-07-24 | 450.00 | 452.00 | 446.00 | 446.00 | 374.83 | 61,400 |
| 2024-07-23 | 460.00 | 460.00 | 444.00 | 446.00 | 374.83 | 44,400 |
| 2024-07-22 | 454.00 | 456.00 | 446.00 | 448.00 | 376.51 | 59,600 |
| 2024-07-19 | 454.00 | 470.00 | 448.00 | 450.00 | 378.19 | 408,100 |
| 2024-07-18 | 452.00 | 458.00 | 438.00 | 450.00 | 378.19 | 62,700 |
| 2024-07-17 | 430.00 | 500.00 | 430.00 | 452.00 | 379.87 | 846,000 |
| 2024-07-16 | 428.00 | 428.00 | 424.00 | 426.00 | 358.02 | 42,000 |
| 2024-07-15 | 426.00 | 428.00 | 424.00 | 426.00 | 358.02 | 43,300 |
| 2024-07-12 | 430.00 | 430.00 | 424.00 | 424.00 | 356.34 | 108,800 |
| 2024-07-11 | 436.00 | 436.00 | 420.00 | 428.00 | 359.70 | 51,200 |
| 2024-07-10 | 426.00 | 464.00 | 424.00 | 430.00 | 361.38 | 48,900 |
| 2024-07-09 | 430.00 | 434.00 | 420.00 | 426.00 | 358.02 | 126,200 |
| 2024-07-08 | 430.00 | 430.00 | 426.00 | 428.00 | 359.70 | 106,000 |
| 2024-07-05 | 436.00 | 436.00 | 426.00 | 428.00 | 359.70 | 42,400 |
| 2024-07-04 | 432.00 | 432.00 | 418.00 | 426.00 | 358.02 | 132,200 |
| 2024-07-03 | 432.00 | 432.00 | 430.00 | 432.00 | 363.06 | 20,300 |
| 2024-07-02 | 432.00 | 432.00 | 420.00 | 430.00 | 361.38 | 39,000 |
| 2024-07-01 | 432.00 | 450.00 | 428.00 | 432.00 | 363.06 | 178,800 |
| 2024-06-28 | 448.00 | 448.00 | 432.00 | 432.00 | 363.06 | 332,800 |
| 2024-06-27 | 468.00 | 468.00 | 446.00 | 452.00 | 379.87 | 238,100 |
| 2024-06-26 | 466.00 | 466.00 | 462.00 | 464.00 | 389.96 | 4,300 |
| 2024-06-25 | 458.00 | 468.00 | 458.00 | 466.00 | 391.64 | 10,500 |
| 2024-06-24 | 466.00 | 466.00 | 458.00 | 462.00 | 388.28 | 28,100 |
| 2024-06-21 | 458.00 | 468.00 | 458.00 | 468.00 | 393.32 | 5,200 |
| 2024-06-20 | 456.00 | 456.00 | 454.00 | 456.00 | 383.23 | 5,500 |
| 2024-06-19 | 458.00 | 458.00 | 456.00 | 458.00 | 384.91 | 14,500 |
| 2024-06-14 | 472.00 | 472.00 | 456.00 | 458.00 | 384.91 | 7,500 |
| 2024-06-13 | 464.00 | 464.00 | 456.00 | 456.00 | 383.23 | 2,400 |
| 2024-06-12 | 464.00 | 464.00 | 458.00 | 458.00 | 384.91 | 23,400 |
| 2024-06-11 | 480.00 | 480.00 | 464.00 | 464.00 | 389.96 | 9,800 |
| 2024-06-10 | 462.00 | 474.00 | 462.00 | 462.00 | 388.28 | 51,600 |
| 2024-06-07 | 468.00 | 480.00 | 468.00 | 470.00 | 395.00 | 12,100 |
| 2024-06-06 | 462.00 | 462.00 | 462.00 | 462.00 | 388.28 | 2,100 |
| 2024-06-05 | 462.00 | 468.00 | 460.00 | 468.00 | 393.32 | 10,300 |
| 2024-06-04 | 464.00 | 466.00 | 460.00 | 464.00 | 389.96 | 22,500 |
| 2024-06-03 | 460.00 | 474.00 | 452.00 | 460.00 | 386.59 | 25,700 |
| 2024-05-31 | 464.00 | 466.00 | 450.00 | 464.00 | 389.96 | 168,900 |
| 2024-05-30 | 464.00 | 470.00 | 462.00 | 470.00 | 395.00 | 7,500 |
| 2024-05-29 | 466.00 | 472.00 | 462.00 | 472.00 | 396.68 | 17,800 |
| 2024-05-28 | 466.00 | 470.00 | 460.00 | 464.00 | 389.96 | 6,400 |
| 2024-05-27 | 476.00 | 482.00 | 466.00 | 468.00 | 393.32 | 29,800 |
| 2024-05-22 | 462.00 | 480.00 | 462.00 | 470.00 | 395.00 | 14,900 |
| 2024-05-21 | 466.00 | 480.00 | 464.00 | 464.00 | 389.96 | 47,600 |
| 2024-05-20 | 480.00 | 486.00 | 466.00 | 470.00 | 395.00 | 26,800 |
| 2024-05-17 | 470.00 | 482.00 | 468.00 | 480.00 | 403.40 | 22,600 |
| 2024-05-16 | 480.00 | 480.00 | 460.00 | 468.00 | 393.32 | 28,000 |
| 2024-05-15 | 460.00 | 478.00 | 460.00 | 478.00 | 401.72 | 35,900 |
| 2024-05-14 | 466.00 | 500.00 | 460.00 | 460.00 | 386.59 | 40,100 |
| 2024-05-13 | 468.00 | 470.00 | 466.00 | 466.00 | 391.64 | 7,000 |
| 2024-05-08 | 470.00 | 470.00 | 468.00 | 468.00 | 393.32 | 8,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-11 | 44.3100 IDR |
| 2025-09-02 | 27.6900 IDR |
| 2024-09-03 | 34.3100 IDR |
| 2023-09-05 | 15.7800 IDR |
| 2020-09-04 | 11.4000 IDR |
| 2019-07-31 | 8.7900 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.