Sumi Indo Kabel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 545.00 | 555.00 | 535.00 | 540.00 | 508.93 | 87,000 |
| 2025-11-10 | 545.00 | 545.00 | 535.00 | 545.00 | 513.64 | 304,800 |
| 2025-11-07 | 545.00 | 545.00 | 530.00 | 545.00 | 513.64 | 17,600 |
| 2025-11-06 | 545.00 | 555.00 | 520.00 | 545.00 | 513.64 | 172,100 |
| 2025-11-05 | 500.00 | 550.00 | 500.00 | 545.00 | 513.64 | 736,700 |
| 2025-11-04 | 545.00 | 550.00 | 530.00 | 530.00 | 499.50 | 163,700 |
| 2025-11-03 | 540.00 | 555.00 | 535.00 | 545.00 | 513.64 | 285,900 |
| 2025-10-31 | 535.00 | 545.00 | 520.00 | 525.00 | 494.79 | 153,900 |
| 2025-10-30 | 555.00 | 555.00 | 525.00 | 545.00 | 513.64 | 287,800 |
| 2025-10-29 | 560.00 | 560.00 | 525.00 | 555.00 | 523.06 | 349,700 |
| 2025-10-28 | 550.00 | 590.00 | 520.00 | 560.00 | 527.77 | 806,800 |
| 2025-10-27 | 530.00 | 585.00 | 515.00 | 550.00 | 518.35 | 1,443,600 |
| 2025-10-24 | 505.00 | 505.00 | 498.00 | 505.00 | 475.94 | 77,400 |
← NewerPage 5 of 5 · 253 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.