Sumi Indo Kabel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 560.00 | 560.00 | 540.00 | 560.00 | 527.77 | 23,200 |
| 2026-05-01 | 555.00 | 555.00 | 555.00 | 555.00 | 523.06 | 0 |
| 2026-04-30 | 570.00 | 570.00 | 545.00 | 555.00 | 523.06 | 42,100 |
| 2026-04-29 | 570.00 | 575.00 | 555.00 | 570.00 | 537.20 | 43,700 |
| 2026-04-28 | 565.00 | 570.00 | 555.00 | 570.00 | 537.20 | 13,500 |
| 2026-04-27 | 560.00 | 565.00 | 560.00 | 565.00 | 532.49 | 62,200 |
| 2026-04-24 | 580.00 | 580.00 | 555.00 | 555.00 | 523.06 | 58,700 |
| 2026-04-23 | 580.00 | 585.00 | 565.00 | 570.00 | 537.20 | 35,100 |
| 2026-04-22 | 570.00 | 590.00 | 555.00 | 580.00 | 546.62 | 148,400 |
| 2026-04-21 | 560.00 | 570.00 | 555.00 | 570.00 | 537.20 | 50,100 |
| 2026-04-20 | 550.00 | 560.00 | 540.00 | 555.00 | 523.06 | 22,200 |
| 2026-04-17 | 560.00 | 585.00 | 545.00 | 550.00 | 518.35 | 38,700 |
| 2026-04-16 | 560.00 | 560.00 | 540.00 | 540.00 | 508.93 | 56,600 |
| 2026-04-15 | 550.00 | 590.00 | 540.00 | 555.00 | 523.06 | 134,200 |
| 2026-04-14 | 550.00 | 560.00 | 545.00 | 550.00 | 518.35 | 37,800 |
| 2026-04-13 | 550.00 | 550.00 | 545.00 | 545.00 | 513.64 | 39,400 |
| 2026-04-10 | 545.00 | 555.00 | 545.00 | 550.00 | 518.35 | 28,100 |
| 2026-04-09 | 545.00 | 550.00 | 545.00 | 545.00 | 513.64 | 3,200 |
| 2026-04-08 | 555.00 | 555.00 | 540.00 | 550.00 | 518.35 | 12,800 |
| 2026-04-07 | 540.00 | 580.00 | 530.00 | 550.00 | 518.35 | 32,000 |
| 2026-04-06 | 545.00 | 550.00 | 535.00 | 545.00 | 513.64 | 57,000 |
| 2026-04-02 | 545.00 | 545.00 | 535.00 | 545.00 | 513.64 | 7,300 |
| 2026-04-01 | 540.00 | 550.00 | 530.00 | 550.00 | 518.35 | 41,700 |
| 2026-03-31 | 555.00 | 555.00 | 530.00 | 540.00 | 508.93 | 20,400 |
| 2026-03-30 | 545.00 | 560.00 | 540.00 | 550.00 | 518.35 | 77,600 |
| 2026-03-27 | 540.00 | 550.00 | 540.00 | 545.00 | 513.64 | 41,600 |
| 2026-03-26 | 545.00 | 545.00 | 535.00 | 545.00 | 513.64 | 46,600 |
| 2026-03-25 | 545.00 | 550.00 | 535.00 | 545.00 | 513.64 | 53,800 |
| 2026-03-17 | 530.00 | 560.00 | 530.00 | 545.00 | 513.64 | 54,000 |
| 2026-03-16 | 545.00 | 550.00 | 500.00 | 530.00 | 499.50 | 95,900 |
| 2026-03-13 | 545.00 | 555.00 | 530.00 | 540.00 | 508.93 | 73,500 |
| 2026-03-12 | 550.00 | 550.00 | 510.00 | 535.00 | 504.21 | 24,800 |
| 2026-03-11 | 540.00 | 545.00 | 535.00 | 535.00 | 504.21 | 21,800 |
| 2026-03-10 | 545.00 | 545.00 | 535.00 | 540.00 | 508.93 | 135,000 |
| 2026-03-09 | 550.00 | 550.00 | 530.00 | 545.00 | 513.64 | 88,700 |
| 2026-03-06 | 565.00 | 565.00 | 510.00 | 550.00 | 518.35 | 198,000 |
| 2026-03-05 | 550.00 | 585.00 | 550.00 | 565.00 | 532.49 | 7,400 |
| 2026-03-04 | 575.00 | 575.00 | 535.00 | 550.00 | 518.35 | 157,800 |
| 2026-03-03 | 570.00 | 595.00 | 560.00 | 575.00 | 541.91 | 113,400 |
| 2026-03-02 | 600.00 | 600.00 | 560.00 | 565.00 | 532.49 | 142,600 |
| 2026-02-27 | 590.00 | 610.00 | 575.00 | 605.00 | 570.19 | 40,100 |
| 2026-02-26 | 590.00 | 620.00 | 590.00 | 595.00 | 560.76 | 608,600 |
| 2026-02-25 | 620.00 | 640.00 | 590.00 | 590.00 | 556.05 | 171,200 |
| 2026-02-24 | 630.00 | 650.00 | 575.00 | 620.00 | 584.32 | 1,306,900 |
| 2026-02-23 | 575.00 | 685.00 | 560.00 | 625.00 | 589.03 | 3,983,700 |
| 2026-02-20 | 555.00 | 560.00 | 545.00 | 550.00 | 518.35 | 72,900 |
| 2026-02-19 | 560.00 | 570.00 | 555.00 | 555.00 | 523.06 | 111,700 |
| 2026-02-18 | 555.00 | 565.00 | 550.00 | 560.00 | 527.77 | 239,300 |
| 2026-02-13 | 550.00 | 565.00 | 550.00 | 555.00 | 523.06 | 60,100 |
| 2026-02-12 | 550.00 | 560.00 | 545.00 | 550.00 | 518.35 | 192,600 |
| 2026-02-11 | 545.00 | 555.00 | 535.00 | 545.00 | 513.64 | 52,700 |
| 2026-02-10 | 550.00 | 550.00 | 535.00 | 545.00 | 513.64 | 149,700 |
| 2026-02-09 | 560.00 | 560.00 | 545.00 | 550.00 | 518.35 | 101,300 |
| 2026-02-06 | 565.00 | 565.00 | 545.00 | 560.00 | 527.77 | 197,100 |
| 2026-02-05 | 535.00 | 570.00 | 535.00 | 565.00 | 532.49 | 258,100 |
| 2026-02-04 | 550.00 | 555.00 | 535.00 | 545.00 | 513.64 | 82,000 |
| 2026-02-03 | 535.00 | 550.00 | 530.00 | 535.00 | 504.21 | 119,800 |
| 2026-02-02 | 565.00 | 565.00 | 520.00 | 535.00 | 504.21 | 834,600 |
| 2026-01-30 | 540.00 | 550.00 | 530.00 | 545.00 | 513.64 | 128,300 |
| 2026-01-29 | 545.00 | 550.00 | 494.00 | 545.00 | 513.64 | 179,700 |
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.