Sumi Indo Kabel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 520.00 | 520.00 | 498.00 | 505.00 | 505.00 | 202,300 |
| 2026-10-22 | 505.00 | 520.00 | 500.00 | 520.00 | 520.00 | 37,700 |
| 2026-10-21 | 515.00 | 515.00 | 496.00 | 505.00 | 505.00 | 44,400 |
| 2026-10-20 | 486.00 | 515.00 | 486.00 | 510.00 | 510.00 | 71,000 |
| 2026-10-19 | 505.00 | 505.00 | 460.00 | 486.00 | 486.00 | 364,000 |
| 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 |
Page 1 of 1 · 23 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.