Sumi Indo Kabel Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	535.00	540.00	520.00	540.00	453.83	131,500
2023-10-30	520.00	545.00	515.00	530.00	445.42	90,500
2023-10-27	515.00	525.00	496.00	515.00	432.82	224,000
2023-10-26	500.00	520.00	494.00	498.00	418.53	69,500
2023-10-25	500.00	525.00	484.00	505.00	424.41	106,900
2023-10-24	520.00	560.00	494.00	500.00	420.21	74,300
2023-10-23	530.00	560.00	492.00	496.00	416.85	205,100
2023-10-20	520.00	520.00	490.00	510.00	428.62	95,700
2023-10-19	535.00	560.00	498.00	520.00	437.02	48,800
2023-10-18	560.00	570.00	530.00	530.00	445.42	79,200
2023-10-17	620.00	620.00	535.00	545.00	458.03	337,400
2023-10-16	570.00	605.00	525.00	570.00	479.04	389,000
2023-10-13	660.00	720.00	535.00	575.00	483.24	1,857,700
2023-10-12	525.00	640.00	478.00	640.00	537.87	2,437,200
2023-10-11	412.00	515.00	368.00	515.00	432.82	1,289,500
2023-10-10	462.00	462.00	400.00	412.00	346.25	675,100
2023-10-09	496.00	500.00	454.00	462.00	388.28	172,700
2023-10-06	540.00	540.00	496.00	496.00	416.85	109,500
2023-10-05	580.00	580.00	540.00	540.00	453.83	186,500
2023-10-04	620.00	620.00	560.00	580.00	487.45	296,000
2023-10-03	660.00	695.00	620.00	620.00	521.06	120,200
2023-10-02	695.00	695.00	650.00	655.00	550.48	204,600
2023-09-29	685.00	690.00	655.00	680.00	571.49	43,400
2023-09-27	680.00	730.00	660.00	680.00	571.49	192,800
2023-09-26	715.00	715.00	655.00	655.00	550.48	511,500
2023-09-25	705.00	750.00	700.00	715.00	600.90	599,800
2023-09-22	650.00	735.00	640.00	690.00	579.89	575,400
2023-09-21	700.00	700.00	650.00	650.00	546.28	184,700
2023-09-20	705.00	705.00	680.00	700.00	588.30	178,700
2023-09-19	705.00	710.00	705.00	705.00	592.50	59,500
2023-09-18	725.00	755.00	705.00	705.00	592.50	128,600
2023-09-15	725.00	800.00	700.00	705.00	592.50	348,600
2023-09-14	715.00	725.00	705.00	725.00	609.31	308,600
2023-09-13	720.00	735.00	705.00	720.00	605.10	158,700
2023-09-12	695.00	725.00	695.00	720.00	605.10	259,700
2023-09-11	710.00	745.00	685.00	705.00	592.50	467,200
2023-09-08	680.00	800.00	680.00	710.00	596.70	1,175,400
2023-09-07	695.00	725.00	680.00	680.00	571.49	521,000
2023-09-06	685.00	700.00	670.00	695.00	584.09	367,500
2023-09-05	665.00	690.00	615.00	675.00	567.29	266,700
2023-09-04	695.00	700.00	600.00	690.00	566.63	737,600
2023-09-01	720.00	720.00	680.00	695.00	570.74	484,400
2023-08-31	725.00	740.00	685.00	720.00	591.27	590,600
2023-08-30	700.00	735.00	695.00	730.00	599.48	675,500
2023-08-29	730.00	745.00	700.00	700.00	574.84	210,900
2023-08-28	755.00	830.00	710.00	725.00	595.37	359,300
2023-08-25	755.00	770.00	730.00	755.00	620.01	363,800
2023-08-24	695.00	820.00	680.00	755.00	620.01	1,195,200
2023-08-23	685.00	710.00	610.00	695.00	570.74	300,800
2023-08-22	715.00	720.00	685.00	685.00	562.52	540,100
2023-08-21	705.00	745.00	670.00	720.00	591.27	366,600
2023-08-18	735.00	810.00	680.00	705.00	578.95	1,095,700
2023-08-16	740.00	740.00	650.00	730.00	599.48	677,500
2023-08-15	775.00	790.00	715.00	735.00	603.58	1,020,400
2023-08-14	900.00	955.00	730.00	775.00	636.43	4,989,900
2023-08-11	690.00	840.00	640.00	840.00	689.81	2,964,000
2023-08-10	735.00	750.00	625.00	675.00	554.31	1,124,800
2023-08-09	775.00	840.00	705.00	730.00	599.48	911,500
2023-08-08	825.00	970.00	700.00	775.00	636.43	6,209,900
2023-08-07	665.00	800.00	640.00	800.00	656.96	3,427,800

← NewerPage 13 of 21 · 1,215 trading daysOlder →

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.