Sumi Indo Kabel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 460.00 | 550.00 | 448.00 | 496.00 | 416.85 | 1,228,300 |
| 2024-01-25 | 450.00 | 466.00 | 440.00 | 452.00 | 379.87 | 113,600 |
| 2024-01-24 | 466.00 | 466.00 | 450.00 | 452.00 | 379.87 | 79,000 |
| 2024-01-23 | 464.00 | 466.00 | 454.00 | 454.00 | 381.55 | 111,400 |
| 2024-01-22 | 470.00 | 470.00 | 460.00 | 464.00 | 389.96 | 115,500 |
| 2024-01-19 | 472.00 | 472.00 | 460.00 | 468.00 | 393.32 | 59,700 |
| 2024-01-18 | 476.00 | 480.00 | 472.00 | 476.00 | 400.04 | 38,000 |
| 2024-01-17 | 468.00 | 478.00 | 460.00 | 476.00 | 400.04 | 72,700 |
| 2024-01-16 | 478.00 | 478.00 | 464.00 | 470.00 | 395.00 | 38,900 |
| 2024-01-15 | 478.00 | 482.00 | 464.00 | 470.00 | 395.00 | 119,700 |
| 2024-01-12 | 452.00 | 486.00 | 452.00 | 462.00 | 388.28 | 27,700 |
| 2024-01-11 | 456.00 | 462.00 | 452.00 | 458.00 | 384.91 | 23,800 |
| 2024-01-10 | 460.00 | 460.00 | 444.00 | 450.00 | 378.19 | 32,400 |
| 2024-01-09 | 466.00 | 466.00 | 444.00 | 444.00 | 373.15 | 58,000 |
| 2024-01-08 | 462.00 | 466.00 | 456.00 | 456.00 | 383.23 | 41,600 |
| 2024-01-05 | 460.00 | 470.00 | 454.00 | 456.00 | 383.23 | 70,900 |
| 2024-01-04 | 456.00 | 470.00 | 456.00 | 458.00 | 384.91 | 19,600 |
| 2024-01-03 | 458.00 | 462.00 | 454.00 | 454.00 | 381.55 | 37,500 |
| 2024-01-02 | 458.00 | 458.00 | 452.00 | 458.00 | 384.91 | 11,400 |
| 2023-12-29 | 450.00 | 460.00 | 448.00 | 450.00 | 378.19 | 30,700 |
| 2023-12-28 | 452.00 | 458.00 | 442.00 | 450.00 | 378.19 | 21,800 |
| 2023-12-27 | 458.00 | 460.00 | 450.00 | 452.00 | 379.87 | 67,800 |
| 2023-12-22 | 460.00 | 460.00 | 450.00 | 460.00 | 386.59 | 77,200 |
| 2023-12-21 | 446.00 | 466.00 | 426.00 | 460.00 | 386.59 | 91,000 |
| 2023-12-20 | 468.00 | 468.00 | 446.00 | 446.00 | 374.83 | 24,000 |
| 2023-12-19 | 452.00 | 474.00 | 444.00 | 444.00 | 373.15 | 49,900 |
| 2023-12-18 | 450.00 | 450.00 | 440.00 | 448.00 | 376.51 | 92,900 |
| 2023-12-15 | 450.00 | 450.00 | 444.00 | 450.00 | 378.19 | 33,100 |
| 2023-12-14 | 454.00 | 472.00 | 448.00 | 452.00 | 379.87 | 147,900 |
| 2023-12-13 | 458.00 | 458.00 | 448.00 | 450.00 | 378.19 | 55,700 |
| 2023-12-12 | 458.00 | 472.00 | 446.00 | 450.00 | 378.19 | 264,900 |
| 2023-12-11 | 464.00 | 478.00 | 448.00 | 458.00 | 384.91 | 147,900 |
| 2023-12-08 | 472.00 | 486.00 | 462.00 | 468.00 | 393.32 | 240,000 |
| 2023-12-07 | 470.00 | 474.00 | 460.00 | 472.00 | 396.68 | 68,700 |
| 2023-12-06 | 492.00 | 492.00 | 462.00 | 468.00 | 393.32 | 290,300 |
| 2023-12-05 | 500.00 | 505.00 | 486.00 | 490.00 | 411.81 | 68,500 |
| 2023-12-04 | 476.00 | 520.00 | 470.00 | 498.00 | 418.53 | 422,400 |
| 2023-12-01 | 484.00 | 484.00 | 468.00 | 476.00 | 400.04 | 80,200 |
| 2023-11-30 | 486.00 | 494.00 | 482.00 | 484.00 | 406.77 | 34,100 |
| 2023-11-29 | 492.00 | 515.00 | 480.00 | 486.00 | 408.45 | 58,500 |
| 2023-11-28 | 494.00 | 500.00 | 482.00 | 486.00 | 408.45 | 66,100 |
| 2023-11-27 | 484.00 | 505.00 | 480.00 | 494.00 | 415.17 | 97,500 |
| 2023-11-24 | 505.00 | 550.00 | 470.00 | 484.00 | 406.77 | 399,200 |
| 2023-11-23 | 620.00 | 670.00 | 490.00 | 505.00 | 424.41 | 2,602,400 |
| 2023-11-22 | 434.00 | 540.00 | 434.00 | 540.00 | 453.83 | 548,800 |
| 2023-11-21 | 470.00 | 472.00 | 432.00 | 432.00 | 363.06 | 143,200 |
| 2023-11-20 | 478.00 | 478.00 | 462.00 | 470.00 | 395.00 | 17,000 |
| 2023-11-17 | 484.00 | 484.00 | 470.00 | 472.00 | 396.68 | 51,400 |
| 2023-11-16 | 484.00 | 492.00 | 470.00 | 470.00 | 395.00 | 166,700 |
| 2023-11-15 | 510.00 | 510.00 | 482.00 | 482.00 | 405.08 | 276,700 |
| 2023-11-14 | 505.00 | 510.00 | 498.00 | 500.00 | 420.21 | 43,600 |
| 2023-11-13 | 505.00 | 515.00 | 498.00 | 510.00 | 428.62 | 65,100 |
| 2023-11-10 | 500.00 | 540.00 | 496.00 | 505.00 | 424.41 | 126,700 |
| 2023-11-09 | 510.00 | 520.00 | 500.00 | 505.00 | 424.41 | 52,100 |
| 2023-11-08 | 515.00 | 520.00 | 500.00 | 500.00 | 420.21 | 87,600 |
| 2023-11-07 | 530.00 | 530.00 | 505.00 | 515.00 | 432.82 | 55,400 |
| 2023-11-06 | 560.00 | 560.00 | 510.00 | 530.00 | 445.42 | 57,600 |
| 2023-11-03 | 585.00 | 600.00 | 505.00 | 545.00 | 458.03 | 226,300 |
| 2023-11-02 | 555.00 | 600.00 | 540.00 | 570.00 | 479.04 | 490,800 |
| 2023-11-01 | 600.00 | 650.00 | 520.00 | 540.00 | 453.83 | 517,600 |
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.