Sumi Indo Kabel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 500.00 | 550.00 | 500.00 | 545.00 | 513.64 | 736,700 |
| 2025-11-04 | 545.00 | 550.00 | 530.00 | 530.00 | 499.50 | 163,700 |
| 2025-11-03 | 540.00 | 555.00 | 535.00 | 545.00 | 513.64 | 285,900 |
| 2025-10-31 | 535.00 | 545.00 | 520.00 | 525.00 | 494.79 | 153,900 |
| 2025-10-30 | 555.00 | 555.00 | 525.00 | 545.00 | 513.64 | 287,800 |
| 2025-10-29 | 560.00 | 560.00 | 525.00 | 555.00 | 523.06 | 349,700 |
| 2025-10-28 | 550.00 | 590.00 | 520.00 | 560.00 | 527.77 | 806,800 |
| 2025-10-27 | 530.00 | 585.00 | 515.00 | 550.00 | 518.35 | 1,443,600 |
| 2025-10-24 | 505.00 | 505.00 | 498.00 | 505.00 | 475.94 | 77,400 |
| 2025-10-23 | 500.00 | 505.00 | 486.00 | 500.00 | 471.23 | 82,500 |
| 2025-10-22 | 515.00 | 515.00 | 498.00 | 500.00 | 471.23 | 76,300 |
| 2025-10-21 | 505.00 | 520.00 | 500.00 | 500.00 | 471.23 | 169,100 |
| 2025-10-20 | 494.00 | 500.00 | 490.00 | 498.00 | 469.34 | 89,600 |
| 2025-10-17 | 505.00 | 505.00 | 484.00 | 494.00 | 465.57 | 97,200 |
| 2025-10-16 | 505.00 | 505.00 | 494.00 | 500.00 | 471.23 | 138,000 |
| 2025-10-15 | 438.00 | 510.00 | 438.00 | 500.00 | 471.23 | 613,900 |
| 2025-10-14 | 520.00 | 520.00 | 505.00 | 505.00 | 475.94 | 240,000 |
| 2025-10-13 | 515.00 | 530.00 | 505.00 | 515.00 | 485.36 | 126,600 |
| 2025-10-10 | 515.00 | 530.00 | 505.00 | 515.00 | 485.36 | 167,000 |
| 2025-10-09 | 520.00 | 530.00 | 515.00 | 520.00 | 490.08 | 92,600 |
| 2025-10-08 | 515.00 | 530.00 | 515.00 | 520.00 | 490.08 | 91,100 |
| 2025-10-07 | 520.00 | 530.00 | 510.00 | 515.00 | 485.36 | 126,200 |
| 2025-10-06 | 530.00 | 530.00 | 505.00 | 520.00 | 490.08 | 297,600 |
| 2025-10-03 | 540.00 | 540.00 | 525.00 | 530.00 | 499.50 | 138,800 |
| 2025-10-02 | 530.00 | 540.00 | 530.00 | 530.00 | 499.50 | 158,100 |
| 2025-10-01 | 540.00 | 540.00 | 530.00 | 535.00 | 504.21 | 108,700 |
| 2025-09-30 | 535.00 | 540.00 | 530.00 | 535.00 | 504.21 | 180,700 |
| 2025-09-29 | 525.00 | 540.00 | 525.00 | 535.00 | 504.21 | 266,500 |
| 2025-09-26 | 520.00 | 540.00 | 510.00 | 525.00 | 494.79 | 298,900 |
| 2025-09-25 | 525.00 | 540.00 | 498.00 | 525.00 | 494.79 | 656,900 |
| 2025-09-24 | 525.00 | 525.00 | 510.00 | 525.00 | 494.79 | 82,300 |
| 2025-09-23 | 540.00 | 550.00 | 498.00 | 525.00 | 494.79 | 253,000 |
| 2025-09-22 | 525.00 | 540.00 | 510.00 | 530.00 | 499.50 | 322,600 |
| 2025-09-19 | 505.00 | 525.00 | 500.00 | 515.00 | 485.36 | 298,300 |
| 2025-09-18 | 500.00 | 510.00 | 500.00 | 505.00 | 475.94 | 130,500 |
| 2025-09-17 | 505.00 | 510.00 | 498.00 | 500.00 | 471.23 | 173,600 |
| 2025-09-16 | 510.00 | 510.00 | 505.00 | 510.00 | 480.65 | 53,000 |
| 2025-09-15 | 500.00 | 510.00 | 498.00 | 510.00 | 480.65 | 169,200 |
| 2025-09-12 | 500.00 | 510.00 | 498.00 | 500.00 | 471.23 | 129,000 |
| 2025-09-11 | 498.00 | 510.00 | 498.00 | 500.00 | 471.23 | 245,600 |
| 2025-09-10 | 498.00 | 500.00 | 494.00 | 498.00 | 469.34 | 87,600 |
| 2025-09-09 | 505.00 | 515.00 | 486.00 | 498.00 | 469.34 | 287,500 |
| 2025-09-08 | 500.00 | 520.00 | 498.00 | 505.00 | 475.94 | 489,500 |
| 2025-09-05 | 498.00 | 498.00 | 498.00 | 498.00 | 469.34 | 0 |
| 2025-09-04 | 545.00 | 545.00 | 498.00 | 498.00 | 469.34 | 1,080,900 |
| 2025-09-03 | 560.00 | 560.00 | 525.00 | 550.00 | 518.35 | 616,400 |
| 2025-09-02 | 560.00 | 575.00 | 535.00 | 560.00 | 527.77 | 1,209,600 |
| 2025-09-01 | 585.00 | 610.00 | 550.00 | 595.00 | 534.66 | 1,696,300 |
| 2025-08-29 | 615.00 | 620.00 | 570.00 | 585.00 | 525.68 | 1,330,300 |
| 2025-08-28 | 600.00 | 625.00 | 600.00 | 615.00 | 552.64 | 840,300 |
| 2025-08-27 | 600.00 | 630.00 | 595.00 | 595.00 | 534.66 | 900,900 |
| 2025-08-26 | 640.00 | 640.00 | 585.00 | 595.00 | 534.66 | 638,700 |
| 2025-08-25 | 600.00 | 670.00 | 600.00 | 625.00 | 561.62 | 2,070,000 |
| 2025-08-22 | 525.00 | 640.00 | 492.00 | 640.00 | 575.10 | 2,887,100 |
| 2025-08-21 | 515.00 | 540.00 | 505.00 | 515.00 | 462.78 | 635,500 |
| 2025-08-20 | 510.00 | 520.00 | 476.00 | 500.00 | 449.30 | 285,600 |
| 2025-08-19 | 484.00 | 520.00 | 484.00 | 505.00 | 453.79 | 798,400 |
| 2025-08-18 | 484.00 | 484.00 | 484.00 | 484.00 | 434.92 | 0 |
| 2025-08-15 | 486.00 | 500.00 | 482.00 | 484.00 | 434.92 | 275,400 |
| 2025-08-14 | 478.00 | 486.00 | 474.00 | 484.00 | 434.92 | 117,400 |
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.