Sumi Indo Kabel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 216.00 | 216.00 | 204.00 | 206.00 | 169.17 | 9,400 |
| 2023-01-25 | 218.00 | 218.00 | 212.00 | 212.00 | 174.10 | 18,000 |
| 2023-01-24 | 222.00 | 222.00 | 206.00 | 212.00 | 174.10 | 2,100 |
| 2023-01-20 | 218.00 | 238.00 | 200.00 | 218.00 | 179.02 | 6,900 |
| 2023-01-19 | 216.00 | 216.00 | 214.00 | 214.00 | 175.74 | 600 |
| 2023-01-18 | 214.00 | 214.00 | 208.00 | 214.00 | 175.74 | 1,400 |
| 2023-01-17 | 216.00 | 216.00 | 206.00 | 214.00 | 175.74 | 17,400 |
| 2023-01-16 | 216.00 | 216.00 | 204.00 | 214.00 | 175.74 | 23,100 |
| 2023-01-13 | 212.00 | 212.00 | 206.00 | 212.00 | 174.10 | 10,200 |
| 2023-01-12 | 210.00 | 212.00 | 204.00 | 212.00 | 174.10 | 2,600 |
| 2023-01-11 | 202.00 | 212.00 | 202.00 | 202.00 | 165.88 | 2,900 |
| 2023-01-10 | 206.00 | 212.00 | 206.00 | 212.00 | 174.10 | 5,600 |
| 2023-01-09 | 216.00 | 216.00 | 206.00 | 212.00 | 174.10 | 4,400 |
| 2023-01-06 | 214.00 | 214.00 | 206.00 | 214.00 | 175.74 | 7,300 |
| 2023-01-05 | 206.00 | 214.00 | 206.00 | 214.00 | 175.74 | 2,500 |
| 2023-01-04 | 216.00 | 216.00 | 214.00 | 214.00 | 175.74 | 1,100 |
| 2023-01-03 | 212.00 | 214.00 | 206.00 | 214.00 | 175.74 | 7,500 |
| 2023-01-02 | 212.00 | 218.00 | 212.00 | 218.00 | 179.02 | 2,800 |
| 2022-12-30 | 210.00 | 210.00 | 208.00 | 210.00 | 172.45 | 400 |
| 2022-12-29 | 210.00 | 210.00 | 206.00 | 206.00 | 169.17 | 2,200 |
| 2022-12-28 | 212.00 | 212.00 | 198.00 | 206.00 | 169.17 | 170,400 |
| 2022-12-27 | 216.00 | 216.00 | 212.00 | 212.00 | 174.10 | 85,200 |
| 2022-12-26 | 210.00 | 250.00 | 210.00 | 218.00 | 179.02 | 102,100 |
| 2022-12-23 | 208.00 | 220.00 | 208.00 | 220.00 | 180.66 | 4,300 |
| 2022-12-22 | 204.00 | 208.00 | 204.00 | 208.00 | 170.81 | 200 |
| 2022-12-21 | 214.00 | 214.00 | 214.00 | 214.00 | 175.74 | 0 |
| 2022-12-20 | 208.00 | 214.00 | 208.00 | 214.00 | 175.74 | 200 |
| 2022-12-19 | 214.00 | 214.00 | 204.00 | 208.00 | 170.81 | 10,700 |
| 2022-12-16 | 206.00 | 214.00 | 206.00 | 214.00 | 175.74 | 1,100 |
| 2022-12-15 | 216.00 | 216.00 | 216.00 | 216.00 | 177.38 | 10,100 |
| 2022-12-14 | 208.00 | 208.00 | 208.00 | 208.00 | 170.81 | 1,200 |
| 2022-12-13 | 208.00 | 208.00 | 208.00 | 208.00 | 170.81 | 0 |
| 2022-12-12 | 208.00 | 208.00 | 208.00 | 208.00 | 170.81 | 300 |
| 2022-12-09 | 208.00 | 208.00 | 208.00 | 208.00 | 170.81 | 0 |
| 2022-12-08 | 208.00 | 208.00 | 208.00 | 208.00 | 170.81 | 1,000 |
| 2022-12-07 | 210.00 | 210.00 | 210.00 | 210.00 | 172.45 | 200 |
| 2022-12-06 | 210.00 | 216.00 | 210.00 | 210.00 | 172.45 | 1,500 |
| 2022-12-05 | 204.00 | 216.00 | 204.00 | 216.00 | 177.38 | 2,000 |
| 2022-12-02 | 208.00 | 208.00 | 208.00 | 208.00 | 170.81 | 0 |
| 2022-12-01 | 208.00 | 208.00 | 208.00 | 208.00 | 170.81 | 0 |
| 2022-11-30 | 208.00 | 208.00 | 208.00 | 208.00 | 170.81 | 800 |
| 2022-11-29 | 208.00 | 208.00 | 208.00 | 208.00 | 170.81 | 600 |
| 2022-11-28 | 214.00 | 216.00 | 208.00 | 208.00 | 170.81 | 10,400 |
| 2022-11-25 | 216.00 | 216.00 | 216.00 | 216.00 | 177.38 | 2,500 |
| 2022-11-24 | 216.00 | 216.00 | 216.00 | 216.00 | 177.38 | 2,500 |
| 2022-11-23 | 208.00 | 208.00 | 208.00 | 208.00 | 170.81 | 0 |
| 2022-11-22 | 208.00 | 208.00 | 208.00 | 208.00 | 170.81 | 100 |
| 2022-11-21 | 210.00 | 210.00 | 208.00 | 208.00 | 170.81 | 1,300 |
| 2022-11-18 | 206.00 | 206.00 | 206.00 | 206.00 | 169.17 | 0 |
| 2022-11-17 | 216.00 | 216.00 | 206.00 | 206.00 | 169.17 | 500 |
| 2022-11-16 | 212.00 | 216.00 | 212.00 | 216.00 | 177.38 | 1,400 |
| 2022-11-15 | 208.00 | 208.00 | 204.00 | 204.00 | 167.53 | 1,600 |
| 2022-11-14 | 212.00 | 216.00 | 204.00 | 208.00 | 170.81 | 4,700 |
| 2022-11-11 | 216.00 | 216.00 | 212.00 | 212.00 | 174.10 | 300 |
| 2022-11-10 | 216.00 | 216.00 | 216.00 | 216.00 | 177.38 | 200 |
| 2022-11-09 | 214.00 | 214.00 | 214.00 | 214.00 | 175.74 | 1,400 |
| 2022-11-08 | 210.00 | 210.00 | 210.00 | 210.00 | 172.45 | 2,100 |
| 2022-11-07 | 210.00 | 210.00 | 208.00 | 208.00 | 170.81 | 1,700 |
| 2022-11-04 | 204.00 | 214.00 | 202.00 | 208.00 | 170.81 | 237,700 |
| 2022-11-03 | 214.00 | 216.00 | 214.00 | 216.00 | 177.38 | 1,000 |
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.