Sumi Indo Kabel Tbk historical data

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

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

← NewerPage 15 of 21 · 1,219 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.