Sumi Indo Kabel Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	246.00	246.00	246.00	246.00	202.02	100
2022-02-03	246.00	246.00	246.00	246.00	202.02	2,000
2022-02-02	246.00	246.00	246.00	246.00	202.02	800
2022-01-31	236.00	236.00	234.00	236.00	193.80	1,000
2022-01-28	238.00	238.00	230.00	234.00	192.16	7,100
2022-01-27	238.00	238.00	238.00	238.00	195.45	2,200
2022-01-26	240.00	240.00	240.00	240.00	197.09	100
2022-01-25	244.00	244.00	240.00	240.00	197.09	500
2022-01-24	234.00	244.00	234.00	244.00	200.37	56,300
2022-01-21	246.00	248.00	244.00	244.00	200.37	10,100
2022-01-20	234.00	248.00	234.00	236.00	193.80	21,900
2022-01-19	240.00	248.00	234.00	234.00	192.16	11,200
2022-01-18	242.00	242.00	240.00	240.00	197.09	8,000
2022-01-17	244.00	244.00	244.00	244.00	200.37	100
2022-01-14	244.00	244.00	244.00	244.00	200.37	3,000
2022-01-13	244.00	244.00	244.00	244.00	200.37	200
2022-01-12	248.00	248.00	244.00	244.00	200.37	3,500
2022-01-11	240.00	240.00	240.00	240.00	197.09	1,300
2022-01-10	240.00	246.00	240.00	246.00	202.02	2,900
2022-01-07	234.00	244.00	234.00	244.00	200.37	2,400
2022-01-06	244.00	244.00	244.00	244.00	200.37	400
2022-01-05	242.00	246.00	232.00	246.00	202.02	2,800
2022-01-04	238.00	240.00	238.00	240.00	197.09	1,100
2022-01-03	242.00	248.00	232.00	248.00	203.66	45,400
2021-12-30	234.00	248.00	234.00	240.00	197.09	1,900
2021-12-29	246.00	246.00	230.00	234.00	192.16	69,700
2021-12-28	248.00	248.00	246.00	246.00	202.02	200
2021-12-27	244.00	246.00	242.00	242.00	198.73	11,100
2021-12-24	248.00	248.00	238.00	238.00	195.45	4,200
2021-12-23	244.00	244.00	238.00	238.00	195.45	7,700
2021-12-22	248.00	248.00	244.00	244.00	200.37	5,600
2021-12-21	234.00	234.00	234.00	234.00	192.16	2,900
2021-12-20	242.00	246.00	234.00	234.00	192.16	15,200
2021-12-17	240.00	250.00	238.00	238.00	195.45	10,500
2021-12-16	242.00	242.00	240.00	240.00	197.09	20,400
2021-12-15	250.00	250.00	242.00	242.00	198.73	8,400
2021-12-14	240.00	250.00	240.00	250.00	205.30	182,400
2021-12-13	240.00	250.00	240.00	240.00	197.09	1,000
2021-12-10	236.00	240.00	236.00	240.00	197.09	2,400
2021-12-09	244.00	244.00	240.00	240.00	197.09	1,800
2021-12-08	242.00	244.00	242.00	244.00	200.37	1,300
2021-12-07	236.00	244.00	232.00	244.00	200.37	1,200
2021-12-06	232.00	236.00	232.00	236.00	193.80	1,200
2021-12-03	236.00	250.00	236.00	236.00	193.80	6,400
2021-12-02	242.00	242.00	232.00	232.00	190.52	73,800
2021-12-01	244.00	244.00	240.00	240.00	197.09	48,000
2021-11-30	254.00	254.00	242.00	244.00	200.37	28,200
2021-11-29	254.00	254.00	254.00	254.00	208.59	11,400
2021-11-26	254.00	256.00	254.00	254.00	208.59	22,000
2021-11-25	256.00	258.00	256.00	256.00	210.23	12,600
2021-11-24	258.00	264.00	254.00	260.00	213.51	2,900
2021-11-23	256.00	270.00	254.00	264.00	216.80	25,100
2021-11-22	258.00	258.00	254.00	256.00	210.23	7,800
2021-11-19	254.00	258.00	252.00	258.00	211.87	18,500
2021-11-18	254.00	258.00	254.00	258.00	211.87	8,400
2021-11-17	256.00	258.00	254.00	258.00	211.87	17,000
2021-11-16	260.00	260.00	258.00	258.00	211.87	2,300
2021-11-15	260.00	260.00	258.00	258.00	211.87	10,900
2021-11-12	260.00	260.00	258.00	260.00	213.51	4,400
2021-11-11	260.00	266.00	256.00	256.00	210.23	2,100

← NewerPage 20 of 21 · 1,219 trading daysOlder →

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.