Sumi Indo Kabel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 515.00 | 640.00 | 510.00 | 640.00 | 525.57 | 3,700,400 |
| 2023-08-03 | 525.00 | 530.00 | 490.00 | 515.00 | 422.92 | 495,300 |
| 2023-08-02 | 565.00 | 610.00 | 466.00 | 525.00 | 431.13 | 2,141,800 |
| 2023-08-01 | 470.00 | 545.00 | 470.00 | 545.00 | 447.56 | 3,879,600 |
| 2023-07-31 | 380.00 | 436.00 | 372.00 | 436.00 | 358.04 | 395,700 |
| 2023-07-28 | 286.00 | 350.00 | 270.00 | 350.00 | 287.42 | 674,300 |
| 2023-07-27 | 270.00 | 290.00 | 270.00 | 280.00 | 229.94 | 121,300 |
| 2023-07-26 | 282.00 | 282.00 | 270.00 | 270.00 | 221.72 | 113,600 |
| 2023-07-25 | 282.00 | 294.00 | 278.00 | 282.00 | 231.58 | 350,100 |
| 2023-07-24 | 264.00 | 286.00 | 264.00 | 282.00 | 231.58 | 200,500 |
| 2023-07-21 | 268.00 | 270.00 | 264.00 | 264.00 | 216.80 | 81,300 |
| 2023-07-20 | 260.00 | 270.00 | 254.00 | 264.00 | 216.80 | 437,400 |
| 2023-07-18 | 252.00 | 260.00 | 246.00 | 260.00 | 213.51 | 180,600 |
| 2023-07-17 | 256.00 | 258.00 | 250.00 | 252.00 | 206.94 | 40,400 |
| 2023-07-14 | 256.00 | 260.00 | 248.00 | 256.00 | 210.23 | 18,200 |
| 2023-07-13 | 258.00 | 258.00 | 250.00 | 254.00 | 208.59 | 126,200 |
| 2023-07-12 | 250.00 | 258.00 | 242.00 | 256.00 | 210.23 | 372,200 |
| 2023-07-11 | 254.00 | 258.00 | 244.00 | 248.00 | 203.66 | 55,700 |
| 2023-07-10 | 248.00 | 254.00 | 248.00 | 248.00 | 203.66 | 39,900 |
| 2023-07-07 | 248.00 | 258.00 | 248.00 | 248.00 | 203.66 | 265,600 |
| 2023-07-06 | 262.00 | 262.00 | 228.00 | 248.00 | 203.66 | 307,100 |
| 2023-07-05 | 228.00 | 264.00 | 228.00 | 252.00 | 206.94 | 915,800 |
| 2023-07-04 | 214.00 | 234.00 | 214.00 | 226.00 | 185.59 | 834,200 |
| 2023-07-03 | 214.00 | 214.00 | 210.00 | 212.00 | 174.10 | 4,800 |
| 2023-06-27 | 212.00 | 214.00 | 212.00 | 214.00 | 175.74 | 200 |
| 2023-06-26 | 208.00 | 214.00 | 206.00 | 214.00 | 175.74 | 11,800 |
| 2023-06-23 | 212.00 | 212.00 | 208.00 | 212.00 | 174.10 | 2,100 |
| 2023-06-22 | 212.00 | 214.00 | 208.00 | 212.00 | 174.10 | 6,900 |
| 2023-06-21 | 210.00 | 212.00 | 206.00 | 212.00 | 174.10 | 5,100 |
| 2023-06-20 | 208.00 | 210.00 | 208.00 | 210.00 | 172.45 | 80,900 |
| 2023-06-19 | 212.00 | 216.00 | 208.00 | 210.00 | 172.45 | 25,600 |
| 2023-06-16 | 214.00 | 214.00 | 212.00 | 212.00 | 174.10 | 3,100 |
| 2023-06-15 | 214.00 | 214.00 | 212.00 | 214.00 | 175.74 | 3,900 |
| 2023-06-14 | 210.00 | 216.00 | 210.00 | 214.00 | 175.74 | 16,700 |
| 2023-06-13 | 210.00 | 212.00 | 208.00 | 212.00 | 174.10 | 55,300 |
| 2023-06-12 | 208.00 | 212.00 | 208.00 | 210.00 | 172.45 | 2,800 |
| 2023-06-09 | 208.00 | 208.00 | 206.00 | 206.00 | 169.17 | 500 |
| 2023-06-08 | 214.00 | 214.00 | 208.00 | 212.00 | 174.10 | 45,000 |
| 2023-06-07 | 216.00 | 216.00 | 216.00 | 216.00 | 177.38 | 0 |
| 2023-06-06 | 210.00 | 216.00 | 206.00 | 216.00 | 177.38 | 67,400 |
| 2023-06-05 | 212.00 | 212.00 | 208.00 | 210.00 | 172.45 | 15,500 |
| 2023-05-31 | 208.00 | 210.00 | 208.00 | 210.00 | 172.45 | 6,400 |
| 2023-05-30 | 210.00 | 212.00 | 210.00 | 212.00 | 174.10 | 11,100 |
| 2023-05-29 | 208.00 | 212.00 | 208.00 | 212.00 | 174.10 | 2,700 |
| 2023-05-26 | 208.00 | 214.00 | 204.00 | 212.00 | 174.10 | 27,000 |
| 2023-05-25 | 210.00 | 210.00 | 208.00 | 208.00 | 170.81 | 57,500 |
| 2023-05-24 | 212.00 | 212.00 | 206.00 | 210.00 | 172.45 | 15,100 |
| 2023-05-23 | 206.00 | 212.00 | 206.00 | 212.00 | 174.10 | 74,400 |
| 2023-05-22 | 206.00 | 212.00 | 206.00 | 210.00 | 172.45 | 1,300 |
| 2023-05-19 | 212.00 | 212.00 | 212.00 | 212.00 | 174.10 | 100 |
| 2023-05-17 | 208.00 | 212.00 | 208.00 | 212.00 | 174.10 | 2,600 |
| 2023-05-16 | 210.00 | 212.00 | 208.00 | 212.00 | 174.10 | 7,900 |
| 2023-05-15 | 208.00 | 214.00 | 208.00 | 212.00 | 174.10 | 254,700 |
| 2023-05-12 | 210.00 | 214.00 | 208.00 | 212.00 | 174.10 | 176,600 |
| 2023-05-11 | 212.00 | 214.00 | 208.00 | 214.00 | 175.74 | 18,700 |
| 2023-05-10 | 212.00 | 212.00 | 212.00 | 212.00 | 174.10 | 0 |
| 2023-05-09 | 210.00 | 212.00 | 210.00 | 212.00 | 174.10 | 5,000 |
| 2023-05-08 | 206.00 | 212.00 | 206.00 | 212.00 | 174.10 | 12,600 |
| 2023-05-05 | 206.00 | 210.00 | 206.00 | 210.00 | 172.45 | 35,900 |
| 2023-05-04 | 212.00 | 214.00 | 206.00 | 214.00 | 175.74 | 3,300 |
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.