PT Sumi Indo Kabel Tbk (IDX:IKBI)
Indonesia · Delayed Price · Currency is IDR 545.00
0.00 (0.00%)
Mar 25, 2026, 11:49 AM WIB
PT Sumi Indo Kabel Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 530.00 | 560.00 | 530.00 | 545.00 | 545.00 | 2.83% | 54,000 |
| Mar 16, 2026 | 545.00 | 550.00 | 500.00 | 530.00 | 530.00 | -1.85% | 95,900 |
| Mar 13, 2026 | 545.00 | 555.00 | 530.00 | 540.00 | 540.00 | 0.93% | 73,500 |
| Mar 12, 2026 | 550.00 | 550.00 | 510.00 | 535.00 | 535.00 | - | 24,800 |
| Mar 11, 2026 | 540.00 | 545.00 | 535.00 | 535.00 | 535.00 | -0.93% | 21,800 |
| Mar 10, 2026 | 545.00 | 545.00 | 535.00 | 540.00 | 540.00 | -0.92% | 135,000 |
| Mar 9, 2026 | 550.00 | 550.00 | 530.00 | 545.00 | 545.00 | -0.91% | 88,700 |
| Mar 6, 2026 | 565.00 | 565.00 | 510.00 | 550.00 | 550.00 | -2.65% | 198,000 |
| Mar 5, 2026 | 550.00 | 585.00 | 550.00 | 565.00 | 565.00 | 2.73% | 7,400 |
| Mar 4, 2026 | 575.00 | 575.00 | 535.00 | 550.00 | 550.00 | -4.35% | 157,800 |
| Mar 3, 2026 | 570.00 | 595.00 | 560.00 | 575.00 | 575.00 | 1.77% | 113,400 |
| Mar 2, 2026 | 600.00 | 600.00 | 560.00 | 565.00 | 565.00 | -6.61% | 142,600 |
| Feb 27, 2026 | 590.00 | 610.00 | 575.00 | 605.00 | 605.00 | 1.68% | 40,100 |
| Feb 26, 2026 | 590.00 | 620.00 | 590.00 | 595.00 | 595.00 | 0.85% | 608,600 |
| Feb 25, 2026 | 620.00 | 640.00 | 590.00 | 590.00 | 590.00 | -4.84% | 171,200 |
| Feb 24, 2026 | 630.00 | 650.00 | 575.00 | 620.00 | 620.00 | -0.80% | 1,306,900 |
| Feb 23, 2026 | 575.00 | 685.00 | 560.00 | 625.00 | 625.00 | 13.64% | 4,005,700 |
| Feb 20, 2026 | 555.00 | 560.00 | 545.00 | 550.00 | 550.00 | -0.90% | 72,900 |
| Feb 19, 2026 | 560.00 | 570.00 | 555.00 | 555.00 | 555.00 | -0.89% | 111,700 |
| Feb 18, 2026 | 555.00 | 565.00 | 550.00 | 560.00 | 560.00 | 0.90% | 239,300 |
| Feb 13, 2026 | 550.00 | 565.00 | 550.00 | 555.00 | 555.00 | 0.91% | 60,100 |
| Feb 12, 2026 | 550.00 | 560.00 | 545.00 | 550.00 | 550.00 | 0.92% | 192,600 |
| Feb 11, 2026 | 545.00 | 555.00 | 535.00 | 545.00 | 545.00 | - | 52,700 |
| Feb 10, 2026 | 550.00 | 550.00 | 535.00 | 545.00 | 545.00 | -0.91% | 149,700 |
| Feb 9, 2026 | 560.00 | 560.00 | 545.00 | 550.00 | 550.00 | -1.79% | 101,300 |
| Feb 6, 2026 | 565.00 | 565.00 | 545.00 | 560.00 | 560.00 | -0.88% | 197,100 |
| Feb 5, 2026 | 535.00 | 570.00 | 535.00 | 565.00 | 565.00 | 3.67% | 258,100 |
| Feb 4, 2026 | 550.00 | 555.00 | 535.00 | 545.00 | 545.00 | 1.87% | 82,000 |
| Feb 3, 2026 | 535.00 | 550.00 | 530.00 | 535.00 | 535.00 | - | 119,800 |
| Feb 2, 2026 | 565.00 | 565.00 | 520.00 | 535.00 | 535.00 | -1.83% | 834,600 |
| Jan 30, 2026 | 540.00 | 550.00 | 530.00 | 545.00 | 545.00 | - | 128,300 |
| Jan 29, 2026 | 545.00 | 550.00 | 494.00 | 545.00 | 545.00 | - | 179,700 |
| Jan 28, 2026 | 570.00 | 570.00 | 530.00 | 545.00 | 545.00 | -3.54% | 434,900 |
| Jan 27, 2026 | 545.00 | 570.00 | 540.00 | 565.00 | 565.00 | 1.80% | 134,300 |
| Jan 26, 2026 | 555.00 | 590.00 | 540.00 | 555.00 | 555.00 | - | 227,400 |
| Jan 23, 2026 | 550.00 | 565.00 | 540.00 | 555.00 | 555.00 | 0.91% | 134,700 |
| 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 |