PT Sumi Indo Kabel Tbk (IDX:IKBI)
Indonesia · Delayed Price · Currency is IDR 555.00
-15.00 (-2.63%)
Apr 30, 2026, 3:48 PM WIB
PT Sumi Indo Kabel Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 17,600 |
| 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 |
| Apr 14, 2026 | 550.00 | 560.00 | 545.00 | 550.00 | 550.00 | 0.92% | 37,800 |
| Apr 13, 2026 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | -0.91% | 39,400 |
| Apr 10, 2026 | 545.00 | 555.00 | 545.00 | 550.00 | 550.00 | 0.92% | 28,100 |
| Apr 9, 2026 | 545.00 | 550.00 | 545.00 | 545.00 | 545.00 | -0.91% | 3,200 |
| Apr 8, 2026 | 555.00 | 555.00 | 540.00 | 550.00 | 550.00 | - | 12,800 |
| Apr 7, 2026 | 540.00 | 580.00 | 530.00 | 550.00 | 550.00 | 0.92% | 32,000 |
| Apr 6, 2026 | 545.00 | 550.00 | 535.00 | 545.00 | 545.00 | - | 57,000 |
| Apr 2, 2026 | 545.00 | 545.00 | 535.00 | 545.00 | 545.00 | -0.91% | 7,300 |
| Apr 1, 2026 | 540.00 | 550.00 | 530.00 | 550.00 | 550.00 | 1.85% | 41,700 |
| Mar 31, 2026 | 555.00 | 555.00 | 530.00 | 540.00 | 540.00 | -1.82% | 20,400 |
| Mar 30, 2026 | 545.00 | 560.00 | 540.00 | 550.00 | 550.00 | 0.92% | 77,600 |
| Mar 27, 2026 | 540.00 | 550.00 | 540.00 | 545.00 | 545.00 | - | 41,600 |
| Mar 26, 2026 | 545.00 | 545.00 | 535.00 | 545.00 | 545.00 | - | 46,600 |
| Mar 25, 2026 | 545.00 | 550.00 | 535.00 | 545.00 | 545.00 | - | 53,800 |
| 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 |