Sumi Indo Kabel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 260.00 | 266.00 | 256.00 | 256.00 | 210.23 | 2,100 |
| 2021-11-10 | 260.00 | 270.00 | 256.00 | 260.00 | 213.51 | 26,900 |
| 2021-11-09 | 264.00 | 278.00 | 260.00 | 272.00 | 223.37 | 46,500 |
| 2021-11-08 | 264.00 | 270.00 | 256.00 | 264.00 | 216.80 | 13,400 |
| 2021-11-05 | 256.00 | 264.00 | 256.00 | 264.00 | 216.80 | 9,800 |
| 2021-11-04 | 258.00 | 264.00 | 254.00 | 256.00 | 210.23 | 24,900 |
| 2021-11-03 | 260.00 | 260.00 | 252.00 | 258.00 | 211.87 | 8,900 |
| 2021-11-02 | 260.00 | 264.00 | 248.00 | 260.00 | 213.51 | 27,200 |
| 2021-11-01 | 254.00 | 254.00 | 250.00 | 250.00 | 205.30 | 5,400 |
| 2021-10-29 | 254.00 | 258.00 | 254.00 | 254.00 | 208.59 | 8,300 |
| 2021-10-28 | 256.00 | 260.00 | 256.00 | 258.00 | 211.87 | 13,900 |
| 2021-10-27 | 254.00 | 262.00 | 252.00 | 262.00 | 215.16 | 21,500 |
| 2021-10-26 | 260.00 | 262.00 | 252.00 | 254.00 | 208.59 | 8,000 |
| 2021-10-25 | 256.00 | 260.00 | 256.00 | 260.00 | 213.51 | 31,800 |
| 2021-10-22 | 256.00 | 260.00 | 254.00 | 256.00 | 210.23 | 25,500 |
| 2021-10-21 | 258.00 | 258.00 | 246.00 | 256.00 | 210.23 | 80,700 |
| 2021-10-19 | 250.00 | 260.00 | 246.00 | 260.00 | 213.51 | 26,900 |
| 2021-10-18 | 268.00 | 268.00 | 240.00 | 250.00 | 205.30 | 69,800 |
| 2021-10-15 | 252.00 | 256.00 | 246.00 | 256.00 | 210.23 | 15,400 |
| 2021-10-14 | 266.00 | 266.00 | 250.00 | 252.00 | 206.94 | 133,300 |
← NewerPage 21 of 21 · 1,220 trading days
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.