Sumi Indo Kabel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 208.00 | 214.00 | 202.00 | 214.00 | 175.74 | 64,800 |
| 2023-05-02 | 212.00 | 212.00 | 204.00 | 208.00 | 170.81 | 14,700 |
| 2023-04-28 | 204.00 | 212.00 | 204.00 | 212.00 | 174.10 | 22,400 |
| 2023-04-27 | 206.00 | 212.00 | 204.00 | 210.00 | 172.45 | 27,100 |
| 2023-04-26 | 208.00 | 212.00 | 202.00 | 212.00 | 174.10 | 41,400 |
| 2023-04-18 | 208.00 | 208.00 | 199.00 | 208.00 | 170.81 | 8,600 |
| 2023-04-17 | 206.00 | 212.00 | 206.00 | 208.00 | 170.81 | 27,400 |
| 2023-04-14 | 208.00 | 212.00 | 208.00 | 212.00 | 174.10 | 6,500 |
| 2023-04-13 | 212.00 | 218.00 | 206.00 | 214.00 | 175.74 | 13,300 |
| 2023-04-12 | 210.00 | 212.00 | 208.00 | 212.00 | 174.10 | 19,700 |
| 2023-04-11 | 212.00 | 212.00 | 206.00 | 212.00 | 174.10 | 1,700 |
| 2023-04-10 | 206.00 | 212.00 | 206.00 | 212.00 | 174.10 | 2,900 |
| 2023-04-06 | 210.00 | 210.00 | 206.00 | 210.00 | 172.45 | 1,500 |
| 2023-04-05 | 210.00 | 232.00 | 210.00 | 212.00 | 174.10 | 76,800 |
| 2023-04-04 | 206.00 | 210.00 | 204.00 | 210.00 | 172.45 | 11,000 |
| 2023-04-03 | 210.00 | 216.00 | 204.00 | 206.00 | 169.17 | 97,600 |
| 2023-03-31 | 208.00 | 238.00 | 206.00 | 218.00 | 179.02 | 31,000 |
| 2023-03-30 | 206.00 | 208.00 | 204.00 | 208.00 | 170.81 | 1,200 |
| 2023-03-29 | 204.00 | 206.00 | 200.00 | 206.00 | 169.17 | 22,700 |
| 2023-03-28 | 206.00 | 206.00 | 202.00 | 206.00 | 169.17 | 400 |
| 2023-03-27 | 202.00 | 206.00 | 202.00 | 206.00 | 169.17 | 20,900 |
| 2023-03-24 | 204.00 | 204.00 | 202.00 | 204.00 | 167.53 | 43,600 |
| 2023-03-21 | 204.00 | 204.00 | 200.00 | 204.00 | 167.53 | 800 |
| 2023-03-20 | 204.00 | 204.00 | 200.00 | 204.00 | 167.53 | 4,800 |
| 2023-03-17 | 204.00 | 204.00 | 200.00 | 204.00 | 167.53 | 11,300 |
| 2023-03-16 | 204.00 | 204.00 | 204.00 | 204.00 | 167.53 | 1,600 |
| 2023-03-15 | 196.00 | 208.00 | 196.00 | 204.00 | 167.53 | 11,000 |
| 2023-03-14 | 199.00 | 204.00 | 199.00 | 204.00 | 167.53 | 23,300 |
| 2023-03-13 | 208.00 | 210.00 | 196.00 | 199.00 | 163.42 | 335,900 |
| 2023-03-10 | 212.00 | 212.00 | 204.00 | 208.00 | 170.81 | 2,700 |
| 2023-03-09 | 208.00 | 212.00 | 204.00 | 212.00 | 174.10 | 9,300 |
| 2023-03-08 | 210.00 | 210.00 | 204.00 | 208.00 | 170.81 | 21,500 |
| 2023-03-07 | 204.00 | 210.00 | 204.00 | 210.00 | 172.45 | 9,700 |
| 2023-03-06 | 208.00 | 210.00 | 204.00 | 204.00 | 167.53 | 45,000 |
| 2023-03-03 | 210.00 | 210.00 | 208.00 | 210.00 | 172.45 | 26,000 |
| 2023-03-02 | 210.00 | 210.00 | 206.00 | 210.00 | 172.45 | 15,100 |
| 2023-03-01 | 208.00 | 214.00 | 204.00 | 208.00 | 170.81 | 100,600 |
| 2023-02-28 | 214.00 | 214.00 | 208.00 | 208.00 | 170.81 | 4,800 |
| 2023-02-27 | 208.00 | 214.00 | 208.00 | 214.00 | 175.74 | 3,800 |
| 2023-02-24 | 210.00 | 214.00 | 208.00 | 208.00 | 170.81 | 47,200 |
| 2023-02-23 | 212.00 | 216.00 | 210.00 | 210.00 | 172.45 | 17,200 |
| 2023-02-22 | 210.00 | 214.00 | 210.00 | 212.00 | 174.10 | 28,700 |
| 2023-02-21 | 214.00 | 214.00 | 210.00 | 210.00 | 172.45 | 5,700 |
| 2023-02-20 | 212.00 | 216.00 | 208.00 | 208.00 | 170.81 | 47,800 |
| 2023-02-17 | 214.00 | 214.00 | 212.00 | 212.00 | 174.10 | 11,000 |
| 2023-02-16 | 214.00 | 216.00 | 210.00 | 216.00 | 177.38 | 12,700 |
| 2023-02-15 | 212.00 | 218.00 | 210.00 | 214.00 | 175.74 | 35,300 |
| 2023-02-14 | 210.00 | 216.00 | 210.00 | 212.00 | 174.10 | 53,300 |
| 2023-02-13 | 216.00 | 216.00 | 204.00 | 210.00 | 172.45 | 342,900 |
| 2023-02-10 | 214.00 | 266.00 | 212.00 | 216.00 | 177.38 | 423,200 |
| 2023-02-09 | 214.00 | 216.00 | 206.00 | 214.00 | 175.74 | 186,700 |
| 2023-02-08 | 210.00 | 214.00 | 210.00 | 214.00 | 175.74 | 10,800 |
| 2023-02-07 | 214.00 | 216.00 | 210.00 | 212.00 | 174.10 | 49,900 |
| 2023-02-06 | 214.00 | 216.00 | 212.00 | 212.00 | 174.10 | 48,300 |
| 2023-02-03 | 214.00 | 216.00 | 208.00 | 212.00 | 174.10 | 337,800 |
| 2023-02-02 | 216.00 | 234.00 | 212.00 | 216.00 | 177.38 | 1,816,200 |
| 2023-02-01 | 214.00 | 216.00 | 212.00 | 216.00 | 177.38 | 824,400 |
| 2023-01-31 | 212.00 | 212.00 | 206.00 | 210.00 | 172.45 | 6,600 |
| 2023-01-30 | 216.00 | 216.00 | 200.00 | 206.00 | 169.17 | 18,300 |
| 2023-01-27 | 210.00 | 238.00 | 210.00 | 212.00 | 174.10 | 152,200 |
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.