Sumi Indo Kabel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 570.00 | 570.00 | 480.00 | 494.00 | 494.00 | 572,200 |
| 2026-10-15 | 540.00 | 555.00 | 530.00 | 555.00 | 555.00 | 270,500 |
| 2026-10-14 | 530.00 | 545.00 | 530.00 | 540.00 | 540.00 | 40,000 |
| 2026-10-13 | 535.00 | 540.00 | 515.00 | 535.00 | 535.00 | 193,900 |
| 2026-10-12 | 545.00 | 555.00 | 535.00 | 535.00 | 535.00 | 119,800 |
| 2026-10-09 | 540.00 | 555.00 | 540.00 | 555.00 | 555.00 | 70,700 |
| 2026-10-08 | 565.00 | 565.00 | 535.00 | 540.00 | 540.00 | 602,500 |
| 2026-10-07 | 570.00 | 570.00 | 540.00 | 565.00 | 565.00 | 156,400 |
| 2026-10-06 | 595.00 | 605.00 | 550.00 | 570.00 | 570.00 | 387,300 |
| 2026-10-05 | 565.00 | 600.00 | 565.00 | 590.00 | 590.00 | 530,100 |
| 2026-10-02 | 555.00 | 570.00 | 555.00 | 560.00 | 560.00 | 801,800 |
| 2026-10-01 | 560.00 | 565.00 | 545.00 | 555.00 | 555.00 | 455,700 |
| 2026-09-30 | 540.00 | 570.00 | 535.00 | 555.00 | 555.00 | 537,600 |
| 2026-09-29 | 540.00 | 540.00 | 535.00 | 540.00 | 540.00 | 111,100 |
| 2026-09-28 | 525.00 | 550.00 | 525.00 | 540.00 | 540.00 | 532,000 |
| 2026-09-25 | 525.00 | 540.00 | 525.00 | 535.00 | 535.00 | 323,400 |
| 2026-09-24 | 535.00 | 550.00 | 525.00 | 530.00 | 530.00 | 82,000 |
| 2026-09-23 | 515.00 | 545.00 | 515.00 | 535.00 | 535.00 | 232,800 |
| 2026-09-22 | 535.00 | 535.00 | 520.00 | 525.00 | 525.00 | 327,300 |
| 2026-09-21 | 525.00 | 560.00 | 515.00 | 535.00 | 535.00 | 656,400 |
| 2026-09-18 | 575.00 | 580.00 | 520.00 | 535.00 | 535.00 | 891,000 |
| 2026-09-17 | 575.00 | 580.00 | 565.00 | 575.00 | 575.00 | 572,400 |
| 2026-09-16 | 600.00 | 620.00 | 565.00 | 575.00 | 575.00 | 994,700 |
| 2026-09-15 | 555.00 | 635.00 | 550.00 | 580.00 | 580.00 | 3,004,900 |
| 2026-09-14 | 555.00 | 590.00 | 535.00 | 550.00 | 550.00 | 860,400 |
| 2026-09-11 | 565.00 | 590.00 | 530.00 | 555.00 | 555.00 | 1,401,600 |
| 2026-09-10 | 525.00 | 635.00 | 520.00 | 565.00 | 565.00 | 4,053,800 |
| 2026-09-09 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | 229,800 |
| 2026-09-08 | 520.00 | 530.00 | 515.00 | 525.00 | 525.00 | 400,800 |
| 2026-09-07 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 274,300 |
| 2026-09-04 | 515.00 | 520.00 | 510.00 | 520.00 | 520.00 | 172,900 |
| 2026-09-03 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | 390,800 |
| 2026-09-02 | 525.00 | 525.00 | 510.00 | 515.00 | 515.00 | 346,000 |
| 2026-09-01 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | 136,400 |
| 2026-08-31 | 525.00 | 525.00 | 510.00 | 525.00 | 525.00 | 388,800 |
| 2026-08-28 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | 77,000 |
| 2026-08-27 | 505.00 | 525.00 | 505.00 | 525.00 | 525.00 | 213,200 |
| 2026-08-26 | 515.00 | 530.00 | 510.00 | 515.00 | 515.00 | 278,400 |
| 2026-08-25 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2026-08-24 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | 315,600 |
| 2026-08-21 | 535.00 | 535.00 | 515.00 | 525.00 | 525.00 | 478,600 |
| 2026-08-20 | 530.00 | 545.00 | 525.00 | 535.00 | 535.00 | 616,900 |
| 2026-08-19 | 540.00 | 550.00 | 510.00 | 530.00 | 530.00 | 1,226,700 |
| 2026-08-18 | 555.00 | 565.00 | 515.00 | 530.00 | 530.00 | 1,443,400 |
| 2026-08-17 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2026-08-14 | 540.00 | 575.00 | 540.00 | 555.00 | 555.00 | 454,500 |
| 2026-08-13 | 580.00 | 615.00 | 530.00 | 550.00 | 550.00 | 1,856,700 |
| 2026-08-12 | 600.00 | 625.00 | 560.00 | 580.00 | 580.00 | 2,589,200 |
| 2026-08-11 | 690.00 | 700.00 | 655.00 | 655.00 | 655.00 | 2,372,700 |
| 2026-08-10 | 655.00 | 800.00 | 655.00 | 770.00 | 725.69 | 8,167,600 |
| 2026-08-07 | 610.00 | 715.00 | 610.00 | 650.00 | 612.60 | 5,351,200 |
| 2026-08-06 | 595.00 | 615.00 | 595.00 | 610.00 | 574.90 | 1,656,500 |
| 2026-08-05 | 575.00 | 595.00 | 560.00 | 595.00 | 560.76 | 1,659,400 |
| 2026-08-04 | 555.00 | 555.00 | 545.00 | 555.00 | 523.06 | 67,500 |
| 2026-08-03 | 565.00 | 575.00 | 545.00 | 555.00 | 523.06 | 276,700 |
| 2026-07-31 | 565.00 | 570.00 | 550.00 | 565.00 | 532.49 | 157,400 |
| 2026-07-30 | 540.00 | 575.00 | 540.00 | 570.00 | 537.20 | 74,300 |
| 2026-07-29 | 545.00 | 545.00 | 540.00 | 540.00 | 508.93 | 30,000 |
| 2026-07-28 | 545.00 | 555.00 | 535.00 | 545.00 | 513.64 | 51,200 |
| 2026-07-27 | 540.00 | 555.00 | 535.00 | 540.00 | 508.93 | 56,000 |
Page 1 of 5 · 252 trading daysOlder →
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.