Sumi Indo Kabel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 570.00 | 570.00 | 530.00 | 545.00 | 513.64 | 434,900 |
| 2026-01-27 | 545.00 | 570.00 | 540.00 | 565.00 | 532.49 | 134,300 |
| 2026-01-26 | 555.00 | 590.00 | 540.00 | 555.00 | 523.06 | 227,400 |
| 2026-01-23 | 550.00 | 565.00 | 540.00 | 555.00 | 523.06 | 134,700 |
| 2026-01-22 | 545.00 | 555.00 | 535.00 | 550.00 | 518.35 | 181,600 |
| 2026-01-21 | 530.00 | 550.00 | 525.00 | 550.00 | 518.35 | 561,500 |
| 2026-01-20 | 530.00 | 540.00 | 525.00 | 530.00 | 499.50 | 266,700 |
| 2026-01-19 | 530.00 | 535.00 | 525.00 | 530.00 | 499.50 | 123,700 |
| 2026-01-16 | 525.00 | 525.00 | 525.00 | 525.00 | 494.79 | 0 |
| 2026-01-15 | 530.00 | 535.00 | 520.00 | 525.00 | 494.79 | 123,600 |
| 2026-01-14 | 520.00 | 530.00 | 510.00 | 525.00 | 494.79 | 291,400 |
| 2026-01-13 | 520.00 | 525.00 | 515.00 | 520.00 | 490.08 | 81,400 |
| 2026-01-12 | 525.00 | 525.00 | 515.00 | 520.00 | 490.08 | 314,400 |
| 2026-01-09 | 525.00 | 525.00 | 515.00 | 525.00 | 494.79 | 39,200 |
| 2026-01-08 | 530.00 | 530.00 | 520.00 | 525.00 | 494.79 | 26,400 |
| 2026-01-07 | 520.00 | 525.00 | 510.00 | 525.00 | 494.79 | 232,500 |
| 2026-01-06 | 520.00 | 525.00 | 520.00 | 520.00 | 490.08 | 168,800 |
| 2026-01-05 | 520.00 | 525.00 | 515.00 | 520.00 | 490.08 | 92,400 |
| 2026-01-02 | 520.00 | 525.00 | 510.00 | 525.00 | 494.79 | 138,200 |
| 2026-01-01 | 520.00 | 520.00 | 520.00 | 520.00 | 490.08 | 0 |
| 2025-12-31 | 520.00 | 520.00 | 520.00 | 520.00 | 490.08 | 0 |
| 2025-12-30 | 525.00 | 530.00 | 510.00 | 520.00 | 490.08 | 248,500 |
| 2025-12-29 | 520.00 | 525.00 | 520.00 | 525.00 | 494.79 | 31,700 |
| 2025-12-26 | 520.00 | 520.00 | 520.00 | 520.00 | 490.08 | 0 |
| 2025-12-25 | 520.00 | 520.00 | 520.00 | 520.00 | 490.08 | 0 |
| 2025-12-24 | 530.00 | 530.00 | 520.00 | 520.00 | 490.08 | 28,300 |
| 2025-12-23 | 525.00 | 530.00 | 520.00 | 525.00 | 494.79 | 31,000 |
| 2025-12-22 | 520.00 | 530.00 | 520.00 | 525.00 | 494.79 | 30,100 |
| 2025-12-19 | 525.00 | 530.00 | 515.00 | 520.00 | 490.08 | 54,100 |
| 2025-12-18 | 525.00 | 525.00 | 520.00 | 525.00 | 494.79 | 114,900 |
| 2025-12-17 | 525.00 | 525.00 | 520.00 | 525.00 | 494.79 | 75,300 |
| 2025-12-16 | 520.00 | 525.00 | 515.00 | 525.00 | 494.79 | 157,400 |
| 2025-12-15 | 510.00 | 525.00 | 505.00 | 520.00 | 490.08 | 57,900 |
| 2025-12-12 | 520.00 | 520.00 | 510.00 | 520.00 | 490.08 | 50,700 |
| 2025-12-11 | 525.00 | 525.00 | 510.00 | 520.00 | 490.08 | 105,300 |
| 2025-12-10 | 525.00 | 525.00 | 510.00 | 525.00 | 494.79 | 154,700 |
| 2025-12-09 | 530.00 | 535.00 | 525.00 | 525.00 | 494.79 | 186,700 |
| 2025-12-08 | 525.00 | 530.00 | 515.00 | 530.00 | 499.50 | 81,300 |
| 2025-12-05 | 520.00 | 525.00 | 515.00 | 520.00 | 490.08 | 78,400 |
| 2025-12-04 | 525.00 | 525.00 | 510.00 | 520.00 | 490.08 | 171,800 |
| 2025-12-03 | 525.00 | 525.00 | 515.00 | 525.00 | 494.79 | 274,200 |
| 2025-12-02 | 530.00 | 530.00 | 520.00 | 525.00 | 494.79 | 37,700 |
| 2025-12-01 | 560.00 | 560.00 | 500.00 | 525.00 | 494.79 | 1,095,300 |
| 2025-11-28 | 565.00 | 565.00 | 545.00 | 550.00 | 518.35 | 42,100 |
| 2025-11-27 | 570.00 | 570.00 | 545.00 | 560.00 | 527.77 | 209,500 |
| 2025-11-26 | 555.00 | 580.00 | 550.00 | 550.00 | 518.35 | 138,100 |
| 2025-11-25 | 565.00 | 575.00 | 550.00 | 555.00 | 523.06 | 443,700 |
| 2025-11-24 | 580.00 | 580.00 | 530.00 | 565.00 | 532.49 | 522,500 |
| 2025-11-21 | 550.00 | 595.00 | 545.00 | 580.00 | 546.62 | 1,331,000 |
| 2025-11-20 | 550.00 | 550.00 | 535.00 | 550.00 | 518.35 | 46,600 |
| 2025-11-19 | 550.00 | 550.00 | 535.00 | 550.00 | 518.35 | 181,800 |
| 2025-11-18 | 545.00 | 560.00 | 540.00 | 550.00 | 518.35 | 74,400 |
| 2025-11-17 | 540.00 | 560.00 | 535.00 | 545.00 | 513.64 | 171,100 |
| 2025-11-14 | 550.00 | 570.00 | 535.00 | 545.00 | 513.64 | 143,300 |
| 2025-11-13 | 550.00 | 560.00 | 540.00 | 550.00 | 518.35 | 83,900 |
| 2025-11-12 | 540.00 | 555.00 | 530.00 | 550.00 | 518.35 | 150,400 |
| 2025-11-11 | 545.00 | 555.00 | 535.00 | 540.00 | 508.93 | 87,000 |
| 2025-11-10 | 545.00 | 545.00 | 535.00 | 545.00 | 513.64 | 304,800 |
| 2025-11-07 | 545.00 | 545.00 | 530.00 | 545.00 | 513.64 | 17,600 |
| 2025-11-06 | 545.00 | 555.00 | 520.00 | 545.00 | 513.64 | 172,100 |
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.