Sumi Indo Kabel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 214.00 | 216.00 | 204.00 | 216.00 | 177.38 | 1,100 |
| 2022-11-01 | 212.00 | 214.00 | 212.00 | 214.00 | 175.74 | 27,900 |
| 2022-10-31 | 216.00 | 216.00 | 214.00 | 214.00 | 175.74 | 3,900 |
| 2022-10-28 | 208.00 | 208.00 | 208.00 | 208.00 | 170.81 | 4,400 |
| 2022-10-27 | 202.00 | 216.00 | 202.00 | 208.00 | 170.81 | 2,500 |
| 2022-10-26 | 216.00 | 216.00 | 216.00 | 216.00 | 177.38 | 0 |
| 2022-10-25 | 212.00 | 216.00 | 212.00 | 216.00 | 177.38 | 3,000 |
| 2022-10-24 | 210.00 | 212.00 | 210.00 | 212.00 | 174.10 | 5,100 |
| 2022-10-21 | 202.00 | 222.00 | 202.00 | 210.00 | 172.45 | 9,800 |
| 2022-10-20 | 212.00 | 214.00 | 202.00 | 202.00 | 165.88 | 7,000 |
| 2022-10-19 | 212.00 | 214.00 | 212.00 | 212.00 | 174.10 | 3,100 |
| 2022-10-18 | 202.00 | 210.00 | 202.00 | 210.00 | 172.45 | 8,600 |
| 2022-10-17 | 210.00 | 214.00 | 210.00 | 214.00 | 175.74 | 3,300 |
| 2022-10-14 | 210.00 | 212.00 | 204.00 | 210.00 | 172.45 | 13,300 |
| 2022-10-13 | 210.00 | 210.00 | 206.00 | 206.00 | 169.17 | 10,300 |
| 2022-10-12 | 212.00 | 212.00 | 202.00 | 206.00 | 169.17 | 29,400 |
| 2022-10-11 | 208.00 | 214.00 | 208.00 | 212.00 | 174.10 | 28,100 |
| 2022-10-10 | 208.00 | 208.00 | 208.00 | 208.00 | 170.81 | 800 |
| 2022-10-07 | 214.00 | 214.00 | 208.00 | 214.00 | 175.74 | 1,100 |
| 2022-10-06 | 208.00 | 214.00 | 208.00 | 214.00 | 175.74 | 700 |
| 2022-10-05 | 208.00 | 214.00 | 208.00 | 208.00 | 170.81 | 2,100 |
| 2022-10-04 | 210.00 | 214.00 | 210.00 | 214.00 | 175.74 | 1,600 |
| 2022-10-03 | 206.00 | 214.00 | 206.00 | 210.00 | 172.45 | 13,000 |
| 2022-09-30 | 210.00 | 212.00 | 206.00 | 210.00 | 172.45 | 30,800 |
| 2022-09-29 | 214.00 | 214.00 | 214.00 | 214.00 | 175.74 | 100 |
| 2022-09-28 | 208.00 | 214.00 | 208.00 | 214.00 | 175.74 | 13,800 |
| 2022-09-27 | 210.00 | 212.00 | 208.00 | 212.00 | 174.10 | 49,500 |
| 2022-09-26 | 214.00 | 214.00 | 212.00 | 212.00 | 174.10 | 3,800 |
| 2022-09-23 | 214.00 | 214.00 | 214.00 | 214.00 | 175.74 | 200 |
| 2022-09-22 | 214.00 | 214.00 | 210.00 | 210.00 | 172.45 | 5,100 |
| 2022-09-21 | 210.00 | 216.00 | 210.00 | 214.00 | 175.74 | 1,000 |
| 2022-09-20 | 216.00 | 216.00 | 212.00 | 212.00 | 174.10 | 12,800 |
| 2022-09-19 | 214.00 | 216.00 | 214.00 | 216.00 | 177.38 | 400 |
| 2022-09-16 | 214.00 | 214.00 | 212.00 | 214.00 | 175.74 | 2,300 |
| 2022-09-15 | 216.00 | 216.00 | 216.00 | 216.00 | 177.38 | 1,200 |
| 2022-09-14 | 216.00 | 216.00 | 216.00 | 216.00 | 177.38 | 300 |
| 2022-09-13 | 216.00 | 216.00 | 216.00 | 216.00 | 177.38 | 11,100 |
| 2022-09-12 | 218.00 | 218.00 | 212.00 | 216.00 | 177.38 | 9,400 |
| 2022-09-09 | 214.00 | 216.00 | 214.00 | 216.00 | 177.38 | 9,600 |
| 2022-09-08 | 212.00 | 214.00 | 212.00 | 212.00 | 174.10 | 9,400 |
| 2022-09-07 | 214.00 | 214.00 | 212.00 | 212.00 | 174.10 | 500 |
| 2022-09-06 | 214.00 | 214.00 | 212.00 | 214.00 | 175.74 | 3,300 |
| 2022-09-05 | 212.00 | 216.00 | 212.00 | 214.00 | 175.74 | 18,600 |
| 2022-09-02 | 216.00 | 216.00 | 212.00 | 216.00 | 177.38 | 18,200 |
| 2022-09-01 | 214.00 | 216.00 | 210.00 | 214.00 | 175.74 | 40,800 |
| 2022-08-31 | 216.00 | 216.00 | 210.00 | 216.00 | 177.38 | 6,700 |
| 2022-08-30 | 210.00 | 210.00 | 208.00 | 210.00 | 172.45 | 104,800 |
| 2022-08-29 | 210.00 | 214.00 | 210.00 | 212.00 | 174.10 | 4,800 |
| 2022-08-26 | 214.00 | 214.00 | 210.00 | 214.00 | 175.74 | 2,000 |
| 2022-08-25 | 216.00 | 216.00 | 210.00 | 214.00 | 175.74 | 26,600 |
| 2022-08-24 | 214.00 | 214.00 | 214.00 | 214.00 | 175.74 | 10,000 |
| 2022-08-23 | 214.00 | 214.00 | 210.00 | 214.00 | 175.74 | 1,800 |
| 2022-08-22 | 214.00 | 214.00 | 214.00 | 214.00 | 175.74 | 0 |
| 2022-08-19 | 214.00 | 214.00 | 210.00 | 214.00 | 175.74 | 1,700 |
| 2022-08-18 | 212.00 | 214.00 | 210.00 | 214.00 | 175.74 | 600 |
| 2022-08-16 | 210.00 | 214.00 | 210.00 | 212.00 | 174.10 | 6,000 |
| 2022-08-15 | 214.00 | 214.00 | 208.00 | 208.00 | 170.81 | 31,300 |
| 2022-08-12 | 212.00 | 216.00 | 210.00 | 210.00 | 172.45 | 14,300 |
| 2022-08-11 | 212.00 | 216.00 | 204.00 | 212.00 | 174.10 | 272,500 |
| 2022-08-10 | 214.00 | 232.00 | 214.00 | 218.00 | 179.02 | 251,800 |
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.