PT Sumi Indo Kabel Tbk (IDX:IKBI)
Indonesia · Delayed Price · Currency is IDR 520.00
+15.00 (2.97%)
Jul 3, 2026, 3:39 PM WIB
PT Sumi Indo Kabel Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 505.00 | 515.00 | 505.00 | 505.00 | 505.00 | - | 8,300 |
| Jul 1, 2026 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | - | 13,700 |
| Jun 30, 2026 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | -0.98% | 18,100 |
| Jun 29, 2026 | 505.00 | 515.00 | 505.00 | 510.00 | 510.00 | - | 8,300 |
| Jun 26, 2026 | 520.00 | 520.00 | 500.00 | 510.00 | 510.00 | -0.97% | 49,900 |
| Jun 25, 2026 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | 0.98% | 5,000 |
| Jun 24, 2026 | 515.00 | 520.00 | 510.00 | 510.00 | 510.00 | -0.97% | 13,500 |
| Jun 23, 2026 | 505.00 | 515.00 | 505.00 | 515.00 | 515.00 | 0.98% | 5,500 |
| Jun 22, 2026 | 515.00 | 515.00 | 500.00 | 510.00 | 510.00 | -1.92% | 5,800 |
| Jun 19, 2026 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | 1.96% | 20,300 |
| Jun 18, 2026 | 505.00 | 515.00 | 500.00 | 510.00 | 510.00 | 0.99% | 12,000 |
| Jun 17, 2026 | 515.00 | 520.00 | 494.00 | 505.00 | 505.00 | -0.98% | 21,100 |
| Jun 15, 2026 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | -0.97% | 8,800 |
| Jun 12, 2026 | 498.00 | 520.00 | 494.00 | 515.00 | 515.00 | 3.00% | 30,500 |
| Jun 11, 2026 | 505.00 | 515.00 | 494.00 | 500.00 | 500.00 | -0.99% | 22,000 |
| Jun 10, 2026 | 510.00 | 510.00 | 494.00 | 505.00 | 505.00 | 2.64% | 14,000 |
| Jun 9, 2026 | 490.00 | 500.00 | 460.00 | 492.00 | 492.00 | 2.93% | 16,800 |
| Jun 8, 2026 | 486.00 | 486.00 | 476.00 | 478.00 | 478.00 | -2.05% | 59,500 |
| Jun 5, 2026 | 505.00 | 505.00 | 480.00 | 488.00 | 488.00 | -2.01% | 24,600 |
| Jun 4, 2026 | 490.00 | 500.00 | 472.00 | 498.00 | 498.00 | -0.40% | 83,400 |
| Jun 3, 2026 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | -0.99% | 18,000 |
| Jun 2, 2026 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 1.00% | 32,400 |
| May 29, 2026 | 515.00 | 515.00 | 494.00 | 500.00 | 500.00 | -2.91% | 55,100 |
| May 26, 2026 | 525.00 | 535.00 | 515.00 | 515.00 | 515.00 | -1.90% | 54,000 |
| May 25, 2026 | 540.00 | 540.00 | 510.00 | 525.00 | 525.00 | -2.78% | 5,900 |
| May 22, 2026 | 515.00 | 540.00 | 500.00 | 540.00 | 540.00 | 4.85% | 55,600 |
| May 21, 2026 | 530.00 | 530.00 | 500.00 | 515.00 | 515.00 | -2.83% | 89,300 |
| May 20, 2026 | 500.00 | 530.00 | 500.00 | 530.00 | 530.00 | 0.95% | 103,100 |
| May 19, 2026 | 555.00 | 555.00 | 515.00 | 525.00 | 525.00 | -2.78% | 37,000 |
| May 18, 2026 | 540.00 | 540.00 | 520.00 | 540.00 | 540.00 | - | 46,000 |
| May 13, 2026 | 545.00 | 545.00 | 520.00 | 540.00 | 540.00 | -0.92% | 31,500 |
| May 12, 2026 | 540.00 | 550.00 | 535.00 | 545.00 | 545.00 | - | 10,900 |
| May 11, 2026 | 540.00 | 550.00 | 535.00 | 545.00 | 545.00 | 1.87% | 28,900 |
| May 8, 2026 | 565.00 | 565.00 | 530.00 | 535.00 | 535.00 | -4.46% | 96,800 |
| May 7, 2026 | 550.00 | 565.00 | 545.00 | 560.00 | 560.00 | - | 50,800 |
| May 6, 2026 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 1.82% | 11,100 |
| May 5, 2026 | 560.00 | 560.00 | 545.00 | 550.00 | 550.00 | -1.79% | 15,300 |
| May 4, 2026 | 560.00 | 560.00 | 540.00 | 560.00 | 560.00 | 0.90% | 23,200 |
| Apr 30, 2026 | 570.00 | 570.00 | 545.00 | 555.00 | 555.00 | -2.63% | 42,100 |
| Apr 29, 2026 | 570.00 | 575.00 | 555.00 | 570.00 | 570.00 | - | 43,700 |
| Apr 28, 2026 | 565.00 | 570.00 | 555.00 | 570.00 | 570.00 | 0.88% | 13,500 |
| Apr 27, 2026 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | 1.80% | 62,200 |
| Apr 24, 2026 | 580.00 | 580.00 | 555.00 | 555.00 | 555.00 | -2.63% | 58,700 |
| Apr 23, 2026 | 580.00 | 585.00 | 565.00 | 570.00 | 570.00 | -1.72% | 35,100 |
| Apr 22, 2026 | 570.00 | 590.00 | 555.00 | 580.00 | 580.00 | 1.75% | 148,400 |
| Apr 21, 2026 | 560.00 | 570.00 | 555.00 | 570.00 | 570.00 | 2.70% | 50,100 |
| Apr 20, 2026 | 550.00 | 560.00 | 540.00 | 555.00 | 555.00 | 0.91% | 22,200 |
| Apr 17, 2026 | 560.00 | 585.00 | 545.00 | 550.00 | 550.00 | 1.85% | 38,700 |
| Apr 16, 2026 | 560.00 | 560.00 | 540.00 | 540.00 | 540.00 | -2.70% | 56,600 |
| Apr 15, 2026 | 550.00 | 590.00 | 540.00 | 555.00 | 555.00 | 0.91% | 134,200 |