Sumi Indo Kabel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 422.00 | 422.00 | 414.00 | 418.00 | 375.61 | 17,300 |
| 2024-10-30 | 416.00 | 426.00 | 414.00 | 420.00 | 377.41 | 94,400 |
| 2024-10-29 | 420.00 | 420.00 | 416.00 | 416.00 | 373.82 | 24,400 |
| 2024-10-28 | 420.00 | 420.00 | 416.00 | 418.00 | 375.61 | 6,400 |
| 2024-10-25 | 424.00 | 428.00 | 418.00 | 420.00 | 377.41 | 10,900 |
| 2024-10-24 | 420.00 | 426.00 | 418.00 | 426.00 | 382.80 | 28,200 |
| 2024-10-23 | 420.00 | 422.00 | 410.00 | 420.00 | 377.41 | 33,400 |
| 2024-10-22 | 420.00 | 430.00 | 420.00 | 420.00 | 377.41 | 32,900 |
| 2024-10-21 | 418.00 | 424.00 | 418.00 | 420.00 | 377.41 | 17,300 |
| 2024-10-18 | 422.00 | 426.00 | 420.00 | 420.00 | 377.41 | 37,800 |
| 2024-10-17 | 426.00 | 426.00 | 420.00 | 426.00 | 382.80 | 15,700 |
| 2024-10-16 | 426.00 | 426.00 | 422.00 | 426.00 | 382.80 | 5,600 |
| 2024-10-15 | 426.00 | 426.00 | 424.00 | 426.00 | 382.80 | 43,600 |
| 2024-10-14 | 420.00 | 426.00 | 412.00 | 426.00 | 382.80 | 30,500 |
| 2024-10-11 | 420.00 | 420.00 | 410.00 | 420.00 | 377.41 | 48,900 |
| 2024-10-10 | 420.00 | 426.00 | 420.00 | 420.00 | 377.41 | 24,500 |
| 2024-10-09 | 426.00 | 426.00 | 418.00 | 420.00 | 377.41 | 16,400 |
| 2024-10-08 | 420.00 | 428.00 | 412.00 | 416.00 | 373.82 | 97,000 |
| 2024-10-07 | 424.00 | 436.00 | 420.00 | 428.00 | 384.60 | 41,600 |
| 2024-10-04 | 430.00 | 432.00 | 424.00 | 430.00 | 386.40 | 20,700 |
| 2024-10-03 | 432.00 | 434.00 | 426.00 | 428.00 | 384.60 | 8,500 |
| 2024-10-02 | 430.00 | 432.00 | 426.00 | 428.00 | 384.60 | 33,600 |
| 2024-10-01 | 428.00 | 448.00 | 422.00 | 430.00 | 386.40 | 112,900 |
| 2024-09-30 | 432.00 | 432.00 | 426.00 | 428.00 | 384.60 | 43,600 |
| 2024-09-27 | 436.00 | 438.00 | 430.00 | 430.00 | 386.40 | 25,000 |
| 2024-09-26 | 432.00 | 442.00 | 428.00 | 430.00 | 386.40 | 33,400 |
| 2024-09-25 | 438.00 | 438.00 | 424.00 | 430.00 | 386.40 | 66,000 |
| 2024-09-24 | 430.00 | 442.00 | 430.00 | 436.00 | 391.79 | 219,800 |
| 2024-09-23 | 416.00 | 430.00 | 416.00 | 428.00 | 384.60 | 149,000 |
| 2024-09-20 | 444.00 | 446.00 | 414.00 | 416.00 | 373.82 | 425,600 |
| 2024-09-19 | 436.00 | 448.00 | 436.00 | 444.00 | 398.98 | 27,200 |
| 2024-09-18 | 446.00 | 446.00 | 438.00 | 442.00 | 397.18 | 38,400 |
| 2024-09-17 | 438.00 | 440.00 | 434.00 | 440.00 | 395.38 | 88,700 |
| 2024-09-13 | 428.00 | 446.00 | 428.00 | 434.00 | 389.99 | 96,500 |
| 2024-09-12 | 448.00 | 448.00 | 426.00 | 428.00 | 384.60 | 159,700 |
| 2024-09-11 | 448.00 | 452.00 | 442.00 | 448.00 | 402.57 | 26,900 |
| 2024-09-10 | 448.00 | 452.00 | 448.00 | 448.00 | 402.57 | 135,800 |
| 2024-09-09 | 454.00 | 456.00 | 448.00 | 452.00 | 406.16 | 30,000 |
| 2024-09-06 | 448.00 | 458.00 | 440.00 | 450.00 | 404.37 | 87,300 |
| 2024-09-05 | 464.00 | 464.00 | 434.00 | 446.00 | 400.77 | 430,000 |
| 2024-09-04 | 474.00 | 474.00 | 466.00 | 466.00 | 418.75 | 287,200 |
| 2024-09-03 | 500.00 | 520.00 | 452.00 | 472.00 | 424.14 | 1,392,000 |
| 2024-09-02 | 525.00 | 530.00 | 515.00 | 530.00 | 445.42 | 1,852,500 |
| 2024-08-30 | 535.00 | 540.00 | 510.00 | 525.00 | 441.22 | 1,124,200 |
| 2024-08-29 | 510.00 | 545.00 | 500.00 | 525.00 | 441.22 | 2,957,000 |
| 2024-08-28 | 442.00 | 535.00 | 442.00 | 498.00 | 418.53 | 4,600,700 |
| 2024-08-27 | 428.00 | 432.00 | 428.00 | 428.00 | 359.70 | 82,900 |
| 2024-08-26 | 434.00 | 434.00 | 412.00 | 430.00 | 361.38 | 177,400 |
| 2024-08-23 | 424.00 | 440.00 | 424.00 | 434.00 | 364.74 | 211,500 |
| 2024-08-22 | 428.00 | 428.00 | 424.00 | 424.00 | 356.34 | 9,500 |
| 2024-08-21 | 424.00 | 428.00 | 422.00 | 428.00 | 359.70 | 151,100 |
| 2024-08-20 | 424.00 | 426.00 | 422.00 | 424.00 | 356.34 | 44,400 |
| 2024-08-19 | 430.00 | 430.00 | 420.00 | 426.00 | 358.02 | 86,900 |
| 2024-08-16 | 420.00 | 432.00 | 420.00 | 428.00 | 359.70 | 158,700 |
| 2024-08-15 | 416.00 | 420.00 | 416.00 | 418.00 | 351.30 | 47,400 |
| 2024-08-14 | 414.00 | 416.00 | 410.00 | 412.00 | 346.25 | 74,200 |
| 2024-08-13 | 416.00 | 416.00 | 412.00 | 412.00 | 346.25 | 50,900 |
| 2024-08-12 | 416.00 | 416.00 | 410.00 | 414.00 | 347.94 | 20,800 |
| 2024-08-09 | 416.00 | 432.00 | 410.00 | 410.00 | 344.57 | 81,600 |
| 2024-08-08 | 416.00 | 416.00 | 412.00 | 412.00 | 346.25 | 25,900 |
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.