Sumi Indo Kabel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 378.00 | 384.00 | 370.00 | 380.00 | 341.47 | 33,300 |
| 2025-05-09 | 370.00 | 370.00 | 364.00 | 364.00 | 327.09 | 8,200 |
| 2025-05-08 | 372.00 | 372.00 | 370.00 | 370.00 | 332.48 | 7,200 |
| 2025-05-07 | 372.00 | 372.00 | 368.00 | 372.00 | 334.28 | 9,700 |
| 2025-05-06 | 358.00 | 380.00 | 356.00 | 370.00 | 332.48 | 30,700 |
| 2025-05-05 | 358.00 | 360.00 | 358.00 | 358.00 | 321.70 | 3,700 |
| 2025-05-02 | 358.00 | 358.00 | 358.00 | 358.00 | 321.70 | 7,500 |
| 2025-04-30 | 360.00 | 360.00 | 358.00 | 358.00 | 321.70 | 6,400 |
| 2025-04-29 | 356.00 | 360.00 | 356.00 | 360.00 | 323.49 | 14,900 |
| 2025-04-28 | 356.00 | 358.00 | 352.00 | 352.00 | 316.31 | 32,700 |
| 2025-04-25 | 370.00 | 370.00 | 352.00 | 352.00 | 316.31 | 12,800 |
| 2025-04-24 | 352.00 | 380.00 | 350.00 | 354.00 | 318.10 | 19,900 |
| 2025-04-23 | 352.00 | 352.00 | 340.00 | 350.00 | 314.51 | 16,400 |
| 2025-04-22 | 350.00 | 350.00 | 344.00 | 350.00 | 314.51 | 11,000 |
| 2025-04-21 | 352.00 | 352.00 | 342.00 | 342.00 | 307.32 | 20,600 |
| 2025-04-17 | 346.00 | 352.00 | 344.00 | 352.00 | 316.31 | 2,200 |
| 2025-04-16 | 354.00 | 354.00 | 346.00 | 352.00 | 316.31 | 7,900 |
| 2025-04-15 | 354.00 | 356.00 | 350.00 | 350.00 | 314.51 | 14,200 |
| 2025-04-14 | 338.00 | 360.00 | 338.00 | 346.00 | 310.91 | 5,200 |
| 2025-04-11 | 330.00 | 338.00 | 330.00 | 332.00 | 298.33 | 3,600 |
| 2025-04-10 | 344.00 | 344.00 | 330.00 | 338.00 | 303.73 | 12,500 |
| 2025-04-09 | 328.00 | 358.00 | 320.00 | 342.00 | 307.32 | 15,600 |
| 2025-04-08 | 340.00 | 340.00 | 318.00 | 318.00 | 285.75 | 23,400 |
| 2025-03-27 | 356.00 | 394.00 | 336.00 | 340.00 | 305.52 | 47,500 |
| 2025-03-26 | 324.00 | 390.00 | 310.00 | 334.00 | 300.13 | 13,000 |
| 2025-03-25 | 326.00 | 344.00 | 326.00 | 326.00 | 292.94 | 3,300 |
| 2025-03-24 | 358.00 | 390.00 | 310.00 | 326.00 | 292.94 | 17,500 |
| 2025-03-21 | 354.00 | 354.00 | 310.00 | 336.00 | 301.93 | 12,900 |
| 2025-03-20 | 358.00 | 358.00 | 354.00 | 354.00 | 318.10 | 12,600 |
| 2025-03-19 | 364.00 | 370.00 | 356.00 | 358.00 | 321.70 | 1,900 |
| 2025-03-18 | 358.00 | 358.00 | 352.00 | 356.00 | 319.90 | 1,100 |
| 2025-03-17 | 360.00 | 360.00 | 356.00 | 358.00 | 321.70 | 10,800 |
| 2025-03-14 | 366.00 | 366.00 | 358.00 | 358.00 | 321.70 | 2,500 |
| 2025-03-13 | 358.00 | 358.00 | 356.00 | 356.00 | 319.90 | 1,500 |
| 2025-03-12 | 358.00 | 372.00 | 354.00 | 356.00 | 319.90 | 15,500 |
| 2025-03-11 | 364.00 | 364.00 | 358.00 | 360.00 | 323.49 | 1,700 |
| 2025-03-10 | 356.00 | 358.00 | 356.00 | 358.00 | 321.70 | 200 |
| 2025-03-07 | 356.00 | 356.00 | 352.00 | 352.00 | 316.31 | 1,000 |
| 2025-03-06 | 366.00 | 372.00 | 352.00 | 352.00 | 316.31 | 8,400 |
| 2025-03-05 | 362.00 | 362.00 | 358.00 | 358.00 | 321.70 | 1,700 |
| 2025-03-04 | 364.00 | 378.00 | 358.00 | 362.00 | 325.29 | 3,900 |
| 2025-03-03 | 354.00 | 364.00 | 350.00 | 360.00 | 323.49 | 5,300 |
| 2025-02-28 | 358.00 | 358.00 | 356.00 | 356.00 | 319.90 | 3,200 |
| 2025-02-27 | 362.00 | 370.00 | 358.00 | 358.00 | 321.70 | 17,400 |
| 2025-02-26 | 368.00 | 370.00 | 356.00 | 366.00 | 328.89 | 5,900 |
| 2025-02-25 | 370.00 | 370.00 | 360.00 | 368.00 | 330.68 | 38,000 |
| 2025-02-24 | 364.00 | 370.00 | 364.00 | 370.00 | 332.48 | 9,500 |
| 2025-02-21 | 368.00 | 372.00 | 356.00 | 370.00 | 332.48 | 2,700 |
| 2025-02-20 | 366.00 | 366.00 | 362.00 | 362.00 | 325.29 | 25,300 |
| 2025-02-19 | 370.00 | 370.00 | 366.00 | 366.00 | 328.89 | 600 |
| 2025-02-18 | 364.00 | 372.00 | 354.00 | 366.00 | 328.89 | 4,300 |
| 2025-02-17 | 354.00 | 374.00 | 354.00 | 364.00 | 327.09 | 12,400 |
| 2025-02-14 | 368.00 | 374.00 | 352.00 | 354.00 | 318.10 | 30,400 |
| 2025-02-13 | 374.00 | 374.00 | 370.00 | 370.00 | 332.48 | 2,900 |
| 2025-02-12 | 372.00 | 372.00 | 340.00 | 370.00 | 332.48 | 7,500 |
| 2025-02-11 | 370.00 | 370.00 | 368.00 | 368.00 | 330.68 | 500 |
| 2025-02-10 | 368.00 | 376.00 | 364.00 | 364.00 | 327.09 | 104,200 |
| 2025-02-07 | 374.00 | 374.00 | 368.00 | 368.00 | 330.68 | 2,300 |
| 2025-02-06 | 374.00 | 376.00 | 370.00 | 376.00 | 337.87 | 3,000 |
| 2025-02-05 | 374.00 | 374.00 | 366.00 | 374.00 | 336.07 | 5,100 |
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.