Sumi Indo Kabel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 218.00 | 220.00 | 208.00 | 214.00 | 175.74 | 83,400 |
| 2022-08-08 | 222.00 | 222.00 | 208.00 | 218.00 | 179.02 | 51,500 |
| 2022-08-05 | 216.00 | 216.00 | 216.00 | 216.00 | 177.38 | 9,700 |
| 2022-08-04 | 220.00 | 220.00 | 216.00 | 216.00 | 177.38 | 17,500 |
| 2022-08-03 | 216.00 | 224.00 | 216.00 | 220.00 | 180.66 | 17,900 |
| 2022-08-02 | 222.00 | 222.00 | 216.00 | 216.00 | 177.38 | 3,600 |
| 2022-08-01 | 218.00 | 222.00 | 216.00 | 222.00 | 182.31 | 400 |
| 2022-07-29 | 216.00 | 218.00 | 216.00 | 218.00 | 179.02 | 3,900 |
| 2022-07-28 | 210.00 | 224.00 | 210.00 | 218.00 | 179.02 | 2,100 |
| 2022-07-27 | 220.00 | 226.00 | 218.00 | 218.00 | 179.02 | 4,200 |
| 2022-07-26 | 218.00 | 218.00 | 218.00 | 218.00 | 179.02 | 1,000 |
| 2022-07-25 | 216.00 | 222.00 | 212.00 | 218.00 | 179.02 | 1,400 |
| 2022-07-22 | 222.00 | 222.00 | 222.00 | 222.00 | 182.31 | 500 |
| 2022-07-21 | 224.00 | 224.00 | 222.00 | 222.00 | 182.31 | 700 |
| 2022-07-20 | 222.00 | 224.00 | 210.00 | 212.00 | 174.10 | 700 |
| 2022-07-19 | 212.00 | 212.00 | 212.00 | 212.00 | 174.10 | 300 |
| 2022-07-18 | 214.00 | 214.00 | 212.00 | 212.00 | 174.10 | 300 |
| 2022-07-15 | 214.00 | 214.00 | 214.00 | 214.00 | 175.74 | 1,800 |
| 2022-07-14 | 214.00 | 214.00 | 214.00 | 214.00 | 175.74 | 14,400 |
| 2022-07-13 | 210.00 | 210.00 | 210.00 | 210.00 | 172.45 | 10,600 |
| 2022-07-12 | 216.00 | 216.00 | 210.00 | 214.00 | 175.74 | 500 |
| 2022-07-11 | 216.00 | 216.00 | 216.00 | 216.00 | 177.38 | 200 |
| 2022-07-08 | 210.00 | 210.00 | 210.00 | 210.00 | 172.45 | 2,200 |
| 2022-07-07 | 222.00 | 222.00 | 210.00 | 210.00 | 172.45 | 1,900 |
| 2022-07-06 | 218.00 | 228.00 | 204.00 | 224.00 | 183.95 | 9,600 |
| 2022-07-05 | 216.00 | 218.00 | 216.00 | 218.00 | 179.02 | 600 |
| 2022-07-04 | 216.00 | 216.00 | 206.00 | 206.00 | 169.17 | 200 |
| 2022-07-01 | 218.00 | 218.00 | 210.00 | 218.00 | 179.02 | 700 |
| 2022-06-30 | 216.00 | 216.00 | 214.00 | 214.00 | 175.74 | 130,500 |
| 2022-06-29 | 208.00 | 218.00 | 208.00 | 218.00 | 179.02 | 1,000 |
| 2022-06-28 | 216.00 | 220.00 | 210.00 | 216.00 | 177.38 | 1,200 |
| 2022-06-27 | 214.00 | 228.00 | 206.00 | 210.00 | 172.45 | 93,900 |
| 2022-06-24 | 214.00 | 218.00 | 208.00 | 210.00 | 172.45 | 11,000 |
| 2022-06-23 | 210.00 | 210.00 | 210.00 | 210.00 | 172.45 | 600 |
| 2022-06-22 | 224.00 | 224.00 | 208.00 | 210.00 | 172.45 | 3,100 |
| 2022-06-21 | 226.00 | 238.00 | 208.00 | 208.00 | 170.81 | 39,800 |
| 2022-06-20 | 220.00 | 220.00 | 206.00 | 206.00 | 169.17 | 700 |
| 2022-06-17 | 220.00 | 220.00 | 220.00 | 220.00 | 180.66 | 600 |
| 2022-06-16 | 210.00 | 222.00 | 208.00 | 220.00 | 180.66 | 14,800 |
| 2022-06-15 | 220.00 | 220.00 | 208.00 | 208.00 | 170.81 | 17,600 |
| 2022-06-14 | 212.00 | 230.00 | 212.00 | 220.00 | 180.66 | 1,800 |
| 2022-06-13 | 212.00 | 220.00 | 212.00 | 212.00 | 174.10 | 6,400 |
| 2022-06-10 | 220.00 | 230.00 | 212.00 | 226.00 | 185.59 | 4,600 |
| 2022-06-09 | 214.00 | 226.00 | 208.00 | 226.00 | 185.59 | 9,700 |
| 2022-06-08 | 228.00 | 228.00 | 214.00 | 214.00 | 175.74 | 94,400 |
| 2022-06-07 | 224.00 | 230.00 | 218.00 | 230.00 | 188.88 | 12,300 |
| 2022-06-06 | 218.00 | 222.00 | 216.00 | 222.00 | 182.31 | 16,100 |
| 2022-06-03 | 218.00 | 222.00 | 212.00 | 218.00 | 179.02 | 3,900 |
| 2022-06-02 | 208.00 | 224.00 | 208.00 | 218.00 | 179.02 | 4,200 |
| 2022-05-31 | 210.00 | 214.00 | 208.00 | 208.00 | 170.81 | 11,200 |
| 2022-05-30 | 206.00 | 212.00 | 200.00 | 200.00 | 164.24 | 31,000 |
| 2022-05-27 | 208.00 | 208.00 | 206.00 | 206.00 | 169.17 | 4,400 |
| 2022-05-25 | 206.00 | 212.00 | 202.00 | 208.00 | 170.81 | 6,800 |
| 2022-05-24 | 204.00 | 208.00 | 204.00 | 204.00 | 167.53 | 3,600 |
| 2022-05-23 | 222.00 | 222.00 | 202.00 | 204.00 | 167.53 | 3,800 |
| 2022-05-20 | 200.00 | 208.00 | 200.00 | 200.00 | 164.24 | 1,800 |
| 2022-05-19 | 200.00 | 200.00 | 194.00 | 200.00 | 164.24 | 40,700 |
| 2022-05-18 | 200.00 | 200.00 | 194.00 | 200.00 | 164.24 | 35,300 |
| 2022-05-17 | 214.00 | 214.00 | 202.00 | 204.00 | 167.53 | 252,200 |
| 2022-05-13 | 230.00 | 230.00 | 216.00 | 216.00 | 177.38 | 10,000 |
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.