Sumi Indo Kabel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 565.00 | 565.00 | 535.00 | 535.00 | 504.21 | 84,600 |
| 2026-07-23 | 565.00 | 565.00 | 550.00 | 560.00 | 527.77 | 116,700 |
| 2026-07-22 | 575.00 | 575.00 | 565.00 | 570.00 | 537.20 | 44,300 |
| 2026-07-21 | 570.00 | 575.00 | 570.00 | 575.00 | 541.91 | 58,000 |
| 2026-07-20 | 575.00 | 580.00 | 570.00 | 570.00 | 537.20 | 51,600 |
| 2026-07-17 | 580.00 | 580.00 | 560.00 | 575.00 | 541.91 | 160,300 |
| 2026-07-16 | 565.00 | 595.00 | 565.00 | 575.00 | 541.91 | 164,700 |
| 2026-07-15 | 560.00 | 570.00 | 555.00 | 565.00 | 532.49 | 83,500 |
| 2026-07-14 | 550.00 | 565.00 | 545.00 | 555.00 | 523.06 | 12,900 |
| 2026-07-13 | 555.00 | 555.00 | 550.00 | 555.00 | 523.06 | 19,800 |
| 2026-07-10 | 560.00 | 560.00 | 545.00 | 555.00 | 523.06 | 40,000 |
| 2026-07-09 | 555.00 | 570.00 | 545.00 | 550.00 | 518.35 | 120,600 |
| 2026-07-08 | 540.00 | 560.00 | 540.00 | 555.00 | 523.06 | 52,000 |
| 2026-07-07 | 530.00 | 540.00 | 525.00 | 540.00 | 508.93 | 66,600 |
| 2026-07-06 | 520.00 | 530.00 | 520.00 | 530.00 | 499.50 | 57,000 |
| 2026-07-03 | 505.00 | 520.00 | 505.00 | 520.00 | 490.08 | 6,600 |
| 2026-07-02 | 505.00 | 515.00 | 505.00 | 505.00 | 475.94 | 8,300 |
| 2026-07-01 | 510.00 | 510.00 | 505.00 | 505.00 | 475.94 | 13,700 |
| 2026-06-30 | 510.00 | 510.00 | 505.00 | 505.00 | 475.94 | 18,100 |
| 2026-06-29 | 505.00 | 515.00 | 505.00 | 510.00 | 480.65 | 8,300 |
| 2026-06-26 | 520.00 | 520.00 | 500.00 | 510.00 | 480.65 | 49,900 |
| 2026-06-25 | 520.00 | 520.00 | 510.00 | 515.00 | 485.36 | 5,000 |
| 2026-06-24 | 515.00 | 520.00 | 510.00 | 510.00 | 480.65 | 13,500 |
| 2026-06-23 | 505.00 | 515.00 | 505.00 | 515.00 | 485.36 | 5,500 |
| 2026-06-22 | 515.00 | 515.00 | 500.00 | 510.00 | 480.65 | 5,800 |
| 2026-06-19 | 525.00 | 525.00 | 515.00 | 520.00 | 490.08 | 20,300 |
| 2026-06-18 | 505.00 | 515.00 | 500.00 | 510.00 | 480.65 | 12,000 |
| 2026-06-17 | 515.00 | 520.00 | 494.00 | 505.00 | 475.94 | 21,100 |
| 2026-06-16 | 510.00 | 510.00 | 510.00 | 510.00 | 480.65 | 0 |
| 2026-06-15 | 515.00 | 515.00 | 510.00 | 510.00 | 480.65 | 8,800 |
| 2026-06-12 | 498.00 | 520.00 | 494.00 | 515.00 | 485.36 | 30,500 |
| 2026-06-11 | 505.00 | 515.00 | 494.00 | 500.00 | 471.23 | 22,000 |
| 2026-06-10 | 510.00 | 510.00 | 494.00 | 505.00 | 475.94 | 14,000 |
| 2026-06-09 | 490.00 | 500.00 | 460.00 | 492.00 | 463.69 | 16,800 |
| 2026-06-08 | 486.00 | 486.00 | 476.00 | 478.00 | 450.49 | 59,500 |
| 2026-06-05 | 505.00 | 505.00 | 480.00 | 488.00 | 459.92 | 24,600 |
| 2026-06-04 | 490.00 | 500.00 | 472.00 | 498.00 | 469.34 | 83,400 |
| 2026-06-03 | 505.00 | 505.00 | 498.00 | 500.00 | 471.23 | 18,000 |
| 2026-06-02 | 505.00 | 510.00 | 500.00 | 505.00 | 475.94 | 32,400 |
| 2026-06-01 | 500.00 | 500.00 | 500.00 | 500.00 | 471.23 | 0 |
| 2026-05-29 | 515.00 | 515.00 | 494.00 | 500.00 | 471.23 | 55,100 |
| 2026-05-28 | 515.00 | 515.00 | 515.00 | 515.00 | 485.36 | 0 |
| 2026-05-27 | 515.00 | 515.00 | 515.00 | 515.00 | 485.36 | 0 |
| 2026-05-26 | 525.00 | 535.00 | 515.00 | 515.00 | 485.36 | 54,000 |
| 2026-05-25 | 540.00 | 540.00 | 510.00 | 525.00 | 494.79 | 5,900 |
| 2026-05-22 | 515.00 | 540.00 | 500.00 | 540.00 | 508.93 | 55,600 |
| 2026-05-21 | 530.00 | 530.00 | 500.00 | 515.00 | 485.36 | 89,300 |
| 2026-05-20 | 500.00 | 530.00 | 500.00 | 530.00 | 499.50 | 103,100 |
| 2026-05-19 | 555.00 | 555.00 | 515.00 | 525.00 | 494.79 | 37,000 |
| 2026-05-18 | 540.00 | 540.00 | 520.00 | 540.00 | 508.93 | 46,000 |
| 2026-05-15 | 540.00 | 540.00 | 540.00 | 540.00 | 508.93 | 0 |
| 2026-05-14 | 540.00 | 540.00 | 540.00 | 540.00 | 508.93 | 0 |
| 2026-05-13 | 545.00 | 545.00 | 520.00 | 540.00 | 508.93 | 31,500 |
| 2026-05-12 | 540.00 | 550.00 | 535.00 | 545.00 | 513.64 | 10,900 |
| 2026-05-11 | 540.00 | 550.00 | 535.00 | 545.00 | 513.64 | 28,900 |
| 2026-05-08 | 565.00 | 565.00 | 530.00 | 535.00 | 504.21 | 96,800 |
| 2026-05-07 | 550.00 | 565.00 | 545.00 | 560.00 | 527.77 | 50,800 |
| 2026-05-06 | 550.00 | 560.00 | 550.00 | 560.00 | 527.77 | 11,100 |
| 2026-05-05 | 560.00 | 560.00 | 545.00 | 550.00 | 518.35 | 15,300 |
| 2026-05-04 | 560.00 | 560.00 | 540.00 | 560.00 | 527.77 | 23,200 |
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.