Sumi Indo Kabel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 220.00 | 230.00 | 220.00 | 230.00 | 188.88 | 54,300 |
| 2022-05-11 | 220.00 | 222.00 | 220.00 | 220.00 | 180.66 | 1,000 |
| 2022-05-10 | 240.00 | 240.00 | 220.00 | 220.00 | 180.66 | 23,800 |
| 2022-05-09 | 222.00 | 246.00 | 220.00 | 222.00 | 182.31 | 59,000 |
| 2022-04-28 | 240.00 | 240.00 | 224.00 | 228.00 | 187.23 | 59,100 |
| 2022-04-27 | 248.00 | 248.00 | 232.00 | 240.00 | 197.09 | 26,300 |
| 2022-04-26 | 236.00 | 248.00 | 222.00 | 248.00 | 203.66 | 13,900 |
| 2022-04-25 | 220.00 | 220.00 | 220.00 | 220.00 | 180.66 | 600 |
| 2022-04-22 | 234.00 | 234.00 | 222.00 | 234.00 | 192.16 | 49,400 |
| 2022-04-21 | 234.00 | 234.00 | 218.00 | 234.00 | 192.16 | 30,300 |
| 2022-04-20 | 222.00 | 236.00 | 222.00 | 234.00 | 192.16 | 14,700 |
| 2022-04-19 | 230.00 | 236.00 | 230.00 | 236.00 | 193.80 | 10,500 |
| 2022-04-18 | 230.00 | 238.00 | 230.00 | 230.00 | 188.88 | 9,200 |
| 2022-04-14 | 222.00 | 224.00 | 222.00 | 224.00 | 183.95 | 1,500 |
| 2022-04-13 | 222.00 | 222.00 | 222.00 | 222.00 | 182.31 | 0 |
| 2022-04-12 | 224.00 | 224.00 | 222.00 | 222.00 | 182.31 | 4,800 |
| 2022-04-11 | 222.00 | 230.00 | 222.00 | 230.00 | 188.88 | 3,600 |
| 2022-04-08 | 230.00 | 230.00 | 222.00 | 228.00 | 187.23 | 8,300 |
| 2022-04-07 | 230.00 | 230.00 | 230.00 | 230.00 | 188.88 | 900 |
| 2022-04-06 | 226.00 | 234.00 | 224.00 | 234.00 | 192.16 | 10,800 |
| 2022-04-05 | 232.00 | 232.00 | 226.00 | 226.00 | 185.59 | 2,700 |
| 2022-04-04 | 232.00 | 232.00 | 226.00 | 232.00 | 190.52 | 1,600 |
| 2022-04-01 | 222.00 | 240.00 | 216.00 | 234.00 | 192.16 | 54,600 |
| 2022-03-31 | 228.00 | 228.00 | 224.00 | 224.00 | 183.95 | 24,000 |
| 2022-03-30 | 232.00 | 234.00 | 228.00 | 228.00 | 187.23 | 11,100 |
| 2022-03-29 | 224.00 | 234.00 | 224.00 | 232.00 | 190.52 | 3,500 |
| 2022-03-28 | 232.00 | 236.00 | 228.00 | 228.00 | 187.23 | 35,800 |
| 2022-03-25 | 234.00 | 234.00 | 232.00 | 232.00 | 190.52 | 8,600 |
| 2022-03-24 | 230.00 | 230.00 | 222.00 | 228.00 | 187.23 | 31,100 |
| 2022-03-23 | 232.00 | 240.00 | 230.00 | 230.00 | 188.88 | 2,400 |
| 2022-03-22 | 238.00 | 238.00 | 232.00 | 232.00 | 190.52 | 4,400 |
| 2022-03-21 | 230.00 | 232.00 | 230.00 | 232.00 | 190.52 | 9,900 |
| 2022-03-18 | 232.00 | 232.00 | 232.00 | 232.00 | 190.52 | 400 |
| 2022-03-17 | 234.00 | 242.00 | 230.00 | 232.00 | 190.52 | 87,300 |
| 2022-03-16 | 234.00 | 246.00 | 232.00 | 246.00 | 202.02 | 3,700 |
| 2022-03-15 | 234.00 | 234.00 | 234.00 | 234.00 | 192.16 | 2,500 |
| 2022-03-14 | 230.00 | 248.00 | 230.00 | 234.00 | 192.16 | 12,700 |
| 2022-03-11 | 232.00 | 246.00 | 232.00 | 244.00 | 200.37 | 4,000 |
| 2022-03-10 | 244.00 | 244.00 | 230.00 | 232.00 | 190.52 | 27,300 |
| 2022-03-09 | 244.00 | 244.00 | 244.00 | 244.00 | 200.37 | 100 |
| 2022-03-08 | 246.00 | 248.00 | 232.00 | 234.00 | 192.16 | 25,400 |
| 2022-03-07 | 246.00 | 246.00 | 230.00 | 230.00 | 188.88 | 2,100 |
| 2022-03-04 | 236.00 | 236.00 | 234.00 | 234.00 | 192.16 | 1,300 |
| 2022-03-02 | 240.00 | 240.00 | 234.00 | 234.00 | 192.16 | 700 |
| 2022-03-01 | 242.00 | 242.00 | 242.00 | 242.00 | 198.73 | 2,300 |
| 2022-02-25 | 242.00 | 242.00 | 242.00 | 242.00 | 198.73 | 800 |
| 2022-02-24 | 244.00 | 244.00 | 244.00 | 244.00 | 200.37 | 300 |
| 2022-02-23 | 248.00 | 248.00 | 236.00 | 246.00 | 202.02 | 15,700 |
| 2022-02-22 | 248.00 | 248.00 | 236.00 | 236.00 | 193.80 | 1,300 |
| 2022-02-21 | 244.00 | 244.00 | 240.00 | 240.00 | 197.09 | 2,200 |
| 2022-02-18 | 244.00 | 244.00 | 244.00 | 244.00 | 200.37 | 1,200 |
| 2022-02-17 | 246.00 | 246.00 | 236.00 | 246.00 | 202.02 | 11,600 |
| 2022-02-16 | 232.00 | 246.00 | 232.00 | 246.00 | 202.02 | 4,200 |
| 2022-02-15 | 240.00 | 246.00 | 230.00 | 230.00 | 188.88 | 13,900 |
| 2022-02-14 | 246.00 | 246.00 | 232.00 | 238.00 | 195.45 | 2,500 |
| 2022-02-11 | 246.00 | 246.00 | 246.00 | 246.00 | 202.02 | 0 |
| 2022-02-10 | 246.00 | 246.00 | 234.00 | 246.00 | 202.02 | 8,300 |
| 2022-02-09 | 244.00 | 246.00 | 244.00 | 246.00 | 202.02 | 2,100 |
| 2022-02-08 | 246.00 | 246.00 | 244.00 | 244.00 | 200.37 | 3,300 |
| 2022-02-07 | 246.00 | 246.00 | 240.00 | 246.00 | 202.02 | 300 |
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.