Sumi Indo Kabel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 476.00 | 480.00 | 476.00 | 476.00 | 427.73 | 202,600 |
| 2025-08-12 | 480.00 | 480.00 | 470.00 | 474.00 | 425.93 | 129,500 |
| 2025-08-11 | 468.00 | 478.00 | 464.00 | 474.00 | 425.93 | 545,400 |
| 2025-08-08 | 472.00 | 472.00 | 464.00 | 470.00 | 422.34 | 109,900 |
| 2025-08-07 | 454.00 | 472.00 | 454.00 | 468.00 | 420.54 | 171,800 |
| 2025-08-06 | 474.00 | 480.00 | 470.00 | 472.00 | 424.14 | 341,800 |
| 2025-08-05 | 480.00 | 480.00 | 472.00 | 474.00 | 425.93 | 57,200 |
| 2025-08-04 | 488.00 | 492.00 | 468.00 | 476.00 | 427.73 | 234,200 |
| 2025-08-01 | 488.00 | 498.00 | 468.00 | 486.00 | 436.72 | 240,400 |
| 2025-07-31 | 488.00 | 500.00 | 470.00 | 488.00 | 438.51 | 332,800 |
| 2025-07-30 | 484.00 | 500.00 | 472.00 | 486.00 | 436.72 | 554,700 |
| 2025-07-29 | 510.00 | 530.00 | 466.00 | 484.00 | 434.92 | 2,215,300 |
| 2025-07-28 | 442.00 | 540.00 | 442.00 | 505.00 | 453.79 | 2,228,800 |
| 2025-07-25 | 412.00 | 470.00 | 406.00 | 438.00 | 393.58 | 1,657,300 |
| 2025-07-24 | 406.00 | 412.00 | 404.00 | 406.00 | 364.83 | 96,700 |
| 2025-07-23 | 408.00 | 410.00 | 404.00 | 406.00 | 364.83 | 95,300 |
| 2025-07-22 | 404.00 | 408.00 | 404.00 | 408.00 | 366.63 | 56,500 |
| 2025-07-21 | 400.00 | 408.00 | 390.00 | 406.00 | 364.83 | 81,000 |
| 2025-07-18 | 402.00 | 404.00 | 400.00 | 402.00 | 361.24 | 35,000 |
| 2025-07-17 | 400.00 | 406.00 | 398.00 | 400.00 | 359.44 | 66,900 |
| 2025-07-16 | 404.00 | 406.00 | 398.00 | 400.00 | 359.44 | 42,700 |
| 2025-07-15 | 406.00 | 406.00 | 404.00 | 406.00 | 364.83 | 36,700 |
| 2025-07-14 | 406.00 | 408.00 | 402.00 | 406.00 | 364.83 | 109,600 |
| 2025-07-11 | 400.00 | 410.00 | 400.00 | 406.00 | 364.83 | 81,700 |
| 2025-07-10 | 392.00 | 400.00 | 392.00 | 400.00 | 359.44 | 34,400 |
| 2025-07-09 | 388.00 | 398.00 | 388.00 | 392.00 | 352.25 | 27,600 |
| 2025-07-08 | 386.00 | 394.00 | 386.00 | 390.00 | 350.45 | 25,800 |
| 2025-07-07 | 390.00 | 394.00 | 380.00 | 384.00 | 345.06 | 43,600 |
| 2025-07-04 | 386.00 | 396.00 | 378.00 | 390.00 | 350.45 | 30,600 |
| 2025-07-03 | 400.00 | 400.00 | 390.00 | 390.00 | 350.45 | 4,400 |
| 2025-07-02 | 386.00 | 388.00 | 384.00 | 388.00 | 348.65 | 8,000 |
| 2025-07-01 | 388.00 | 388.00 | 386.00 | 386.00 | 346.86 | 6,000 |
| 2025-06-30 | 388.00 | 388.00 | 378.00 | 388.00 | 348.65 | 5,000 |
| 2025-06-26 | 394.00 | 394.00 | 380.00 | 388.00 | 348.65 | 115,900 |
| 2025-06-25 | 396.00 | 396.00 | 386.00 | 394.00 | 354.05 | 35,700 |
| 2025-06-24 | 398.00 | 398.00 | 388.00 | 396.00 | 355.84 | 14,900 |
| 2025-06-23 | 394.00 | 394.00 | 384.00 | 386.00 | 346.86 | 4,700 |
| 2025-06-20 | 394.00 | 398.00 | 390.00 | 394.00 | 354.05 | 7,200 |
| 2025-06-19 | 400.00 | 400.00 | 386.00 | 386.00 | 346.86 | 56,500 |
| 2025-06-18 | 396.00 | 400.00 | 396.00 | 400.00 | 359.44 | 18,600 |
| 2025-06-17 | 390.00 | 400.00 | 390.00 | 396.00 | 355.84 | 55,800 |
| 2025-06-16 | 392.00 | 400.00 | 380.00 | 386.00 | 346.86 | 53,000 |
| 2025-06-13 | 396.00 | 396.00 | 388.00 | 394.00 | 354.05 | 6,800 |
| 2025-06-12 | 406.00 | 416.00 | 384.00 | 386.00 | 346.86 | 291,600 |
| 2025-06-11 | 412.00 | 412.00 | 380.00 | 410.00 | 368.42 | 87,000 |
| 2025-06-10 | 388.00 | 424.00 | 376.00 | 412.00 | 370.22 | 340,600 |
| 2025-06-05 | 380.00 | 400.00 | 378.00 | 390.00 | 350.45 | 44,800 |
| 2025-06-04 | 380.00 | 380.00 | 372.00 | 378.00 | 339.67 | 48,400 |
| 2025-06-03 | 380.00 | 400.00 | 370.00 | 378.00 | 339.67 | 73,800 |
| 2025-06-02 | 368.00 | 400.00 | 360.00 | 362.00 | 325.29 | 137,000 |
| 2025-05-28 | 374.00 | 376.00 | 366.00 | 368.00 | 330.68 | 34,800 |
| 2025-05-27 | 382.00 | 382.00 | 370.00 | 372.00 | 334.28 | 33,000 |
| 2025-05-26 | 386.00 | 386.00 | 380.00 | 382.00 | 343.26 | 11,300 |
| 2025-05-23 | 394.00 | 394.00 | 386.00 | 386.00 | 346.86 | 800 |
| 2025-05-22 | 392.00 | 396.00 | 386.00 | 396.00 | 355.84 | 18,800 |
| 2025-05-21 | 400.00 | 400.00 | 390.00 | 398.00 | 357.64 | 6,600 |
| 2025-05-20 | 392.00 | 400.00 | 388.00 | 394.00 | 354.05 | 34,500 |
| 2025-05-19 | 384.00 | 394.00 | 384.00 | 392.00 | 352.25 | 42,900 |
| 2025-05-16 | 388.00 | 392.00 | 384.00 | 384.00 | 345.06 | 21,300 |
| 2025-05-15 | 380.00 | 400.00 | 374.00 | 392.00 | 352.25 | 275,300 |
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.