Sumi Indo Kabel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 378.00 | 378.00 | 370.00 | 376.00 | 337.87 | 10,200 |
| 2025-02-03 | 376.00 | 378.00 | 372.00 | 378.00 | 339.67 | 5,400 |
| 2025-01-31 | 372.00 | 376.00 | 372.00 | 372.00 | 334.28 | 4,300 |
| 2025-01-30 | 372.00 | 372.00 | 372.00 | 372.00 | 334.28 | 5,300 |
| 2025-01-24 | 372.00 | 374.00 | 370.00 | 372.00 | 334.28 | 800 |
| 2025-01-23 | 378.00 | 378.00 | 372.00 | 374.00 | 336.07 | 12,700 |
| 2025-01-22 | 382.00 | 382.00 | 368.00 | 372.00 | 334.28 | 7,800 |
| 2025-01-21 | 374.00 | 382.00 | 368.00 | 382.00 | 343.26 | 2,000 |
| 2025-01-20 | 380.00 | 380.00 | 380.00 | 380.00 | 341.47 | 800 |
| 2025-01-17 | 380.00 | 380.00 | 372.00 | 380.00 | 341.47 | 2,100 |
| 2025-01-16 | 374.00 | 380.00 | 374.00 | 380.00 | 341.47 | 9,200 |
| 2025-01-15 | 372.00 | 374.00 | 370.00 | 374.00 | 336.07 | 11,800 |
| 2025-01-14 | 372.00 | 374.00 | 370.00 | 370.00 | 332.48 | 7,200 |
| 2025-01-13 | 382.00 | 382.00 | 372.00 | 372.00 | 334.28 | 8,400 |
| 2025-01-10 | 372.00 | 382.00 | 372.00 | 382.00 | 343.26 | 5,900 |
| 2025-01-09 | 372.00 | 378.00 | 372.00 | 378.00 | 339.67 | 7,500 |
| 2025-01-08 | 382.00 | 388.00 | 368.00 | 384.00 | 345.06 | 60,000 |
| 2025-01-07 | 382.00 | 386.00 | 376.00 | 384.00 | 345.06 | 3,900 |
| 2025-01-06 | 362.00 | 382.00 | 362.00 | 382.00 | 343.26 | 11,000 |
| 2025-01-03 | 384.00 | 384.00 | 360.00 | 360.00 | 323.49 | 116,100 |
| 2025-01-02 | 384.00 | 384.00 | 370.00 | 374.00 | 336.07 | 62,700 |
| 2024-12-30 | 384.00 | 384.00 | 372.00 | 374.00 | 336.07 | 30,400 |
| 2024-12-27 | 384.00 | 384.00 | 372.00 | 378.00 | 339.67 | 4,200 |
| 2024-12-24 | 386.00 | 386.00 | 384.00 | 386.00 | 346.86 | 2,500 |
| 2024-12-23 | 376.00 | 384.00 | 370.00 | 384.00 | 345.06 | 45,600 |
| 2024-12-20 | 386.00 | 386.00 | 382.00 | 382.00 | 343.26 | 3,400 |
| 2024-12-19 | 388.00 | 388.00 | 384.00 | 386.00 | 346.86 | 12,700 |
| 2024-12-18 | 392.00 | 392.00 | 390.00 | 390.00 | 350.45 | 35,800 |
| 2024-12-17 | 398.00 | 398.00 | 392.00 | 392.00 | 352.25 | 4,100 |
| 2024-12-16 | 400.00 | 402.00 | 394.00 | 394.00 | 354.05 | 7,100 |
| 2024-12-13 | 404.00 | 404.00 | 396.00 | 402.00 | 361.24 | 6,900 |
| 2024-12-12 | 404.00 | 408.00 | 402.00 | 402.00 | 361.24 | 20,800 |
| 2024-12-11 | 404.00 | 408.00 | 402.00 | 404.00 | 363.03 | 3,600 |
| 2024-12-10 | 402.00 | 406.00 | 402.00 | 404.00 | 363.03 | 3,400 |
| 2024-12-09 | 400.00 | 402.00 | 398.00 | 402.00 | 361.24 | 6,000 |
| 2024-12-06 | 396.00 | 402.00 | 396.00 | 402.00 | 361.24 | 6,100 |
| 2024-12-05 | 400.00 | 420.00 | 396.00 | 398.00 | 357.64 | 15,700 |
| 2024-12-04 | 398.00 | 404.00 | 398.00 | 398.00 | 357.64 | 28,700 |
| 2024-12-03 | 398.00 | 400.00 | 396.00 | 398.00 | 357.64 | 1,500 |
| 2024-12-02 | 392.00 | 400.00 | 392.00 | 398.00 | 357.64 | 8,300 |
| 2024-11-29 | 400.00 | 408.00 | 398.00 | 398.00 | 357.64 | 15,300 |
| 2024-11-28 | 392.00 | 404.00 | 392.00 | 400.00 | 359.44 | 2,000 |
| 2024-11-26 | 400.00 | 408.00 | 396.00 | 408.00 | 366.63 | 30,900 |
| 2024-11-25 | 404.00 | 404.00 | 396.00 | 404.00 | 363.03 | 88,900 |
| 2024-11-22 | 410.00 | 418.00 | 390.00 | 402.00 | 361.24 | 67,700 |
| 2024-11-21 | 410.00 | 420.00 | 408.00 | 410.00 | 368.42 | 25,400 |
| 2024-11-20 | 412.00 | 414.00 | 408.00 | 414.00 | 372.02 | 6,100 |
| 2024-11-19 | 412.00 | 428.00 | 410.00 | 412.00 | 370.22 | 30,500 |
| 2024-11-18 | 412.00 | 418.00 | 410.00 | 410.00 | 368.42 | 23,800 |
| 2024-11-15 | 412.00 | 414.00 | 412.00 | 412.00 | 370.22 | 2,200 |
| 2024-11-14 | 416.00 | 420.00 | 410.00 | 418.00 | 375.61 | 37,500 |
| 2024-11-13 | 422.00 | 422.00 | 416.00 | 416.00 | 373.82 | 15,000 |
| 2024-11-12 | 416.00 | 422.00 | 410.00 | 422.00 | 379.21 | 12,000 |
| 2024-11-11 | 410.00 | 416.00 | 410.00 | 416.00 | 373.82 | 53,800 |
| 2024-11-08 | 414.00 | 416.00 | 410.00 | 414.00 | 372.02 | 10,300 |
| 2024-11-07 | 418.00 | 424.00 | 414.00 | 416.00 | 373.82 | 112,900 |
| 2024-11-06 | 424.00 | 424.00 | 410.00 | 418.00 | 375.61 | 91,000 |
| 2024-11-05 | 418.00 | 422.00 | 416.00 | 422.00 | 379.21 | 7,300 |
| 2024-11-04 | 422.00 | 426.00 | 416.00 | 422.00 | 379.21 | 17,300 |
| 2024-11-01 | 420.00 | 422.00 | 416.00 | 422.00 | 379.21 | 7,600 |
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.