Sumi Indo Kabel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 470.00 | 470.00 | 468.00 | 468.00 | 393.32 | 8,300 |
| 2024-05-07 | 470.00 | 470.00 | 468.00 | 468.00 | 393.32 | 7,300 |
| 2024-05-06 | 474.00 | 478.00 | 466.00 | 470.00 | 395.00 | 10,800 |
| 2024-05-03 | 466.00 | 476.00 | 466.00 | 468.00 | 393.32 | 37,800 |
| 2024-05-02 | 474.00 | 476.00 | 466.00 | 474.00 | 398.36 | 5,200 |
| 2024-04-30 | 482.00 | 482.00 | 464.00 | 474.00 | 398.36 | 29,300 |
| 2024-04-29 | 486.00 | 490.00 | 464.00 | 482.00 | 405.08 | 62,200 |
| 2024-04-26 | 494.00 | 494.00 | 450.00 | 460.00 | 386.59 | 111,000 |
| 2024-04-25 | 484.00 | 492.00 | 484.00 | 492.00 | 413.49 | 6,600 |
| 2024-04-24 | 494.00 | 494.00 | 484.00 | 488.00 | 410.13 | 12,400 |
| 2024-04-23 | 480.00 | 488.00 | 480.00 | 484.00 | 406.77 | 15,200 |
| 2024-04-22 | 486.00 | 486.00 | 472.00 | 484.00 | 406.77 | 33,200 |
| 2024-04-19 | 498.00 | 498.00 | 450.00 | 486.00 | 408.45 | 86,100 |
| 2024-04-18 | 494.00 | 496.00 | 472.00 | 496.00 | 416.85 | 107,000 |
| 2024-04-17 | 498.00 | 498.00 | 494.00 | 494.00 | 415.17 | 37,100 |
| 2024-04-16 | 515.00 | 515.00 | 496.00 | 498.00 | 418.53 | 66,300 |
| 2024-04-05 | 520.00 | 520.00 | 500.00 | 500.00 | 420.21 | 10,400 |
| 2024-04-04 | 510.00 | 525.00 | 505.00 | 520.00 | 437.02 | 33,500 |
| 2024-04-03 | 550.00 | 550.00 | 505.00 | 510.00 | 428.62 | 168,300 |
| 2024-04-02 | 490.00 | 500.00 | 490.00 | 500.00 | 420.21 | 105,900 |
| 2024-04-01 | 510.00 | 510.00 | 486.00 | 488.00 | 410.13 | 188,100 |
| 2024-03-28 | 510.00 | 550.00 | 505.00 | 510.00 | 428.62 | 279,400 |
| 2024-03-27 | 505.00 | 510.00 | 498.00 | 510.00 | 428.62 | 28,300 |
| 2024-03-26 | 525.00 | 525.00 | 494.00 | 505.00 | 424.41 | 338,300 |
| 2024-03-25 | 515.00 | 515.00 | 486.00 | 494.00 | 415.17 | 256,400 |
| 2024-03-22 | 492.00 | 492.00 | 482.00 | 486.00 | 408.45 | 128,000 |
| 2024-03-21 | 488.00 | 494.00 | 486.00 | 492.00 | 413.49 | 14,400 |
| 2024-03-20 | 488.00 | 490.00 | 480.00 | 488.00 | 410.13 | 36,000 |
| 2024-03-19 | 486.00 | 496.00 | 486.00 | 488.00 | 410.13 | 168,600 |
| 2024-03-18 | 488.00 | 492.00 | 484.00 | 490.00 | 411.81 | 29,900 |
| 2024-03-15 | 494.00 | 494.00 | 486.00 | 486.00 | 408.45 | 40,400 |
| 2024-03-14 | 488.00 | 494.00 | 486.00 | 490.00 | 411.81 | 75,300 |
| 2024-03-13 | 484.00 | 505.00 | 484.00 | 488.00 | 410.13 | 310,600 |
| 2024-03-08 | 482.00 | 486.00 | 482.00 | 484.00 | 406.77 | 34,300 |
| 2024-03-07 | 484.00 | 488.00 | 480.00 | 484.00 | 406.77 | 116,800 |
| 2024-03-06 | 484.00 | 515.00 | 480.00 | 484.00 | 406.77 | 55,000 |
| 2024-03-05 | 484.00 | 496.00 | 480.00 | 486.00 | 408.45 | 16,200 |
| 2024-03-04 | 488.00 | 510.00 | 478.00 | 494.00 | 415.17 | 337,100 |
| 2024-03-01 | 486.00 | 496.00 | 480.00 | 486.00 | 408.45 | 387,200 |
| 2024-02-29 | 476.00 | 484.00 | 476.00 | 478.00 | 401.72 | 25,400 |
| 2024-02-28 | 480.00 | 490.00 | 476.00 | 480.00 | 403.40 | 103,000 |
| 2024-02-27 | 494.00 | 494.00 | 474.00 | 482.00 | 405.08 | 146,900 |
| 2024-02-26 | 488.00 | 496.00 | 480.00 | 492.00 | 413.49 | 213,800 |
| 2024-02-23 | 474.00 | 492.00 | 474.00 | 488.00 | 410.13 | 109,500 |
| 2024-02-22 | 530.00 | 530.00 | 470.00 | 490.00 | 411.81 | 1,060,200 |
| 2024-02-21 | 500.00 | 540.00 | 490.00 | 530.00 | 445.42 | 348,200 |
| 2024-02-20 | 500.00 | 550.00 | 474.00 | 510.00 | 428.62 | 484,000 |
| 2024-02-19 | 474.00 | 510.00 | 470.00 | 510.00 | 428.62 | 517,100 |
| 2024-02-16 | 476.00 | 480.00 | 462.00 | 474.00 | 398.36 | 317,800 |
| 2024-02-15 | 472.00 | 482.00 | 470.00 | 472.00 | 396.68 | 228,600 |
| 2024-02-13 | 472.00 | 484.00 | 468.00 | 472.00 | 396.68 | 269,600 |
| 2024-02-12 | 466.00 | 478.00 | 454.00 | 470.00 | 395.00 | 592,500 |
| 2024-02-07 | 472.00 | 472.00 | 464.00 | 464.00 | 389.96 | 19,700 |
| 2024-02-06 | 472.00 | 480.00 | 460.00 | 474.00 | 398.36 | 75,700 |
| 2024-02-05 | 462.00 | 474.00 | 450.00 | 468.00 | 393.32 | 417,700 |
| 2024-02-02 | 472.00 | 472.00 | 454.00 | 464.00 | 389.96 | 50,000 |
| 2024-02-01 | 472.00 | 472.00 | 458.00 | 464.00 | 389.96 | 205,000 |
| 2024-01-31 | 470.00 | 478.00 | 460.00 | 472.00 | 396.68 | 113,600 |
| 2024-01-30 | 466.00 | 478.00 | 460.00 | 470.00 | 395.00 | 339,000 |
| 2024-01-29 | 500.00 | 540.00 | 454.00 | 466.00 | 391.64 | 477,700 |
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.