Sumi Indo Kabel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 565.00 | 565.00 | 530.00 | 535.00 | 504.21 | 96,800 |
| 2026-05-07 | 550.00 | 565.00 | 545.00 | 560.00 | 527.77 | 50,800 |
| 2026-05-06 | 550.00 | 560.00 | 550.00 | 560.00 | 527.77 | 11,100 |
| 2026-05-05 | 560.00 | 560.00 | 545.00 | 550.00 | 518.35 | 15,300 |
| 2026-05-04 | 560.00 | 560.00 | 540.00 | 560.00 | 527.77 | 23,200 |
| 2026-05-01 | 555.00 | 555.00 | 555.00 | 555.00 | 523.06 | 0 |
| 2026-04-30 | 570.00 | 570.00 | 545.00 | 555.00 | 523.06 | 42,100 |
| 2026-04-29 | 570.00 | 575.00 | 555.00 | 570.00 | 537.20 | 43,700 |
| 2026-04-28 | 565.00 | 570.00 | 555.00 | 570.00 | 537.20 | 13,500 |
| 2026-04-27 | 560.00 | 565.00 | 560.00 | 565.00 | 532.49 | 62,200 |
← NewerPage 3 of 3 · 130 trading days
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.