PT Sumi Indo Kabel Tbk (IDX:IKBI)
Indonesia · Delayed Price · Currency is IDR 555.00
+5.00 (0.91%)
Jan 23, 2026, 4:00 PM WIB
PT Sumi Indo Kabel Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 550.00 | 565.00 | 540.00 | 550.00 | - | - | 102,700 |
| Jan 22, 2026 | 545.00 | 555.00 | 535.00 | 550.00 | 550.00 | - | 181,600 |
| Jan 21, 2026 | 530.00 | 550.00 | 525.00 | 550.00 | 550.00 | 3.77% | 561,500 |
| Jan 20, 2026 | 530.00 | 540.00 | 525.00 | 530.00 | 530.00 | - | 266,700 |
| Jan 19, 2026 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | 0.95% | 123,700 |
| Jan 15, 2026 | 530.00 | 535.00 | 520.00 | 525.00 | 525.00 | - | 123,600 |
| Jan 14, 2026 | 520.00 | 530.00 | 510.00 | 525.00 | 525.00 | 0.96% | 291,400 |
| Jan 13, 2026 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 81,400 |
| Jan 12, 2026 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | -0.95% | 314,400 |
| Jan 9, 2026 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | - | 39,200 |
| Jan 8, 2026 | 530.00 | 530.00 | 520.00 | 525.00 | 525.00 | - | 26,400 |
| Jan 7, 2026 | 520.00 | 525.00 | 510.00 | 525.00 | 525.00 | 0.96% | 232,500 |
| Jan 6, 2026 | 520.00 | 525.00 | 520.00 | 520.00 | 520.00 | - | 168,800 |
| Jan 5, 2026 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | -0.95% | 92,400 |
| Jan 2, 2026 | 520.00 | 525.00 | 510.00 | 525.00 | 525.00 | 0.96% | 138,200 |
| Dec 30, 2025 | 525.00 | 530.00 | 510.00 | 520.00 | 520.00 | -0.95% | 248,500 |
| Dec 29, 2025 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 0.96% | 31,700 |
| Dec 24, 2025 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | -0.95% | 28,300 |
| Dec 23, 2025 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | - | 31,000 |
| Dec 22, 2025 | 520.00 | 530.00 | 520.00 | 525.00 | 525.00 | 0.96% | 30,100 |
| Dec 19, 2025 | 525.00 | 530.00 | 515.00 | 520.00 | 520.00 | -0.95% | 54,100 |
| Dec 18, 2025 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | - | 114,900 |
| Dec 17, 2025 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | - | 75,300 |
| Dec 16, 2025 | 520.00 | 525.00 | 515.00 | 525.00 | 525.00 | 0.96% | 157,400 |
| Dec 15, 2025 | 510.00 | 525.00 | 505.00 | 520.00 | 520.00 | - | 57,900 |
| Dec 12, 2025 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | - | 50,700 |
| Dec 11, 2025 | 525.00 | 525.00 | 510.00 | 520.00 | 520.00 | -0.95% | 105,300 |
| Dec 10, 2025 | 525.00 | 525.00 | 510.00 | 525.00 | 525.00 | - | 154,700 |
| Dec 9, 2025 | 530.00 | 535.00 | 525.00 | 525.00 | 525.00 | -0.94% | 186,700 |
| Dec 8, 2025 | 525.00 | 530.00 | 515.00 | 530.00 | 530.00 | 1.92% | 81,300 |
| Dec 5, 2025 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 78,400 |
| Dec 4, 2025 | 525.00 | 525.00 | 510.00 | 520.00 | 520.00 | -0.95% | 171,800 |
| Dec 3, 2025 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | - | 273,700 |
| Dec 2, 2025 | 530.00 | 530.00 | 520.00 | 525.00 | 525.00 | - | 37,700 |
| Dec 1, 2025 | 560.00 | 560.00 | 500.00 | 525.00 | 525.00 | -4.55% | 1,095,300 |
| Nov 28, 2025 | 565.00 | 565.00 | 545.00 | 550.00 | 550.00 | -1.79% | 42,100 |
| Nov 27, 2025 | 570.00 | 570.00 | 545.00 | 560.00 | 560.00 | 1.82% | 209,500 |
| Nov 26, 2025 | 555.00 | 580.00 | 550.00 | 550.00 | 550.00 | -0.90% | 138,100 |
| Nov 25, 2025 | 565.00 | 575.00 | 550.00 | 555.00 | 555.00 | -1.77% | 443,700 |
| Nov 24, 2025 | 580.00 | 580.00 | 530.00 | 565.00 | 565.00 | -2.59% | 522,500 |
| Nov 21, 2025 | 550.00 | 595.00 | 545.00 | 580.00 | 580.00 | 5.45% | 1,331,000 |
| Nov 20, 2025 | 550.00 | 550.00 | 535.00 | 550.00 | 550.00 | - | 46,600 |
| Nov 19, 2025 | 550.00 | 550.00 | 535.00 | 550.00 | 550.00 | - | 181,800 |
| Nov 18, 2025 | 545.00 | 560.00 | 540.00 | 550.00 | 550.00 | 0.92% | 74,400 |
| Nov 17, 2025 | 540.00 | 560.00 | 535.00 | 545.00 | 545.00 | - | 171,100 |
| Nov 14, 2025 | 550.00 | 570.00 | 535.00 | 545.00 | 545.00 | -0.91% | 143,300 |
| Nov 13, 2025 | 550.00 | 560.00 | 540.00 | 550.00 | 550.00 | - | 83,900 |
| Nov 12, 2025 | 540.00 | 555.00 | 530.00 | 550.00 | 550.00 | 1.85% | 150,400 |
| Nov 11, 2025 | 545.00 | 555.00 | 535.00 | 540.00 | 540.00 | -0.92% | 87,000 |
| Nov 10, 2025 | 545.00 | 545.00 | 535.00 | 545.00 | 545.00 | - | 304,800 |