PT Sumi Indo Kabel Tbk (IDX:IKBI)
Indonesia · Delayed Price · Currency is IDR 496.00
-2.00 (-0.40%)
Oct 29, 2026, 3:42 PM WIB
PT Sumi Indo Kabel Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 498.00 | 500.00 | 496.00 | 496.00 | 496.00 | -0.40% | 28,200 |
| Oct 28, 2026 | 498.00 | 515.00 | 498.00 | 498.00 | 498.00 | -0.40% | 45,200 |
| Oct 27, 2026 | 505.00 | 520.00 | 498.00 | 500.00 | 500.00 | - | 31,900 |
| Oct 26, 2026 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | -0.99% | 61,000 |
| Oct 23, 2026 | 520.00 | 520.00 | 498.00 | 505.00 | 505.00 | -2.88% | 202,300 |
| Oct 22, 2026 | 505.00 | 520.00 | 500.00 | 520.00 | 520.00 | 2.97% | 37,700 |
| Oct 21, 2026 | 515.00 | 515.00 | 496.00 | 505.00 | 505.00 | -0.98% | 44,400 |
| Oct 20, 2026 | 486.00 | 515.00 | 486.00 | 510.00 | 510.00 | 4.94% | 71,000 |
| Oct 19, 2026 | 505.00 | 505.00 | 460.00 | 486.00 | 486.00 | -1.62% | 364,000 |
| Oct 16, 2026 | 570.00 | 570.00 | 480.00 | 494.00 | 494.00 | -10.99% | 572,200 |
| Oct 15, 2026 | 540.00 | 555.00 | 530.00 | 555.00 | 555.00 | 2.78% | 270,500 |
| Oct 14, 2026 | 530.00 | 545.00 | 530.00 | 540.00 | 540.00 | 0.93% | 40,000 |
| Oct 13, 2026 | 535.00 | 540.00 | 515.00 | 535.00 | 535.00 | - | 193,900 |
| Oct 12, 2026 | 545.00 | 555.00 | 535.00 | 535.00 | 535.00 | -3.60% | 119,600 |
| Oct 9, 2026 | 540.00 | 555.00 | 540.00 | 555.00 | 555.00 | 2.78% | 70,700 |
| Oct 8, 2026 | 565.00 | 565.00 | 535.00 | 540.00 | 540.00 | -4.42% | 602,500 |
| Oct 7, 2026 | 570.00 | 570.00 | 540.00 | 565.00 | 565.00 | -0.88% | 156,400 |
| Oct 6, 2026 | 595.00 | 605.00 | 550.00 | 570.00 | 570.00 | -3.39% | 387,300 |
| Oct 5, 2026 | 565.00 | 600.00 | 565.00 | 590.00 | 590.00 | 5.36% | 530,100 |
| Oct 2, 2026 | 555.00 | 570.00 | 555.00 | 560.00 | 560.00 | 0.90% | 801,800 |
| Oct 1, 2026 | 560.00 | 565.00 | 545.00 | 555.00 | 555.00 | - | 455,700 |
| Sep 30, 2026 | 540.00 | 570.00 | 535.00 | 555.00 | 555.00 | 2.78% | 537,600 |
| Sep 29, 2026 | 540.00 | 540.00 | 535.00 | 540.00 | 540.00 | - | 111,100 |
| Sep 28, 2026 | 525.00 | 550.00 | 525.00 | 540.00 | 540.00 | 0.93% | 532,000 |
| Sep 25, 2026 | 525.00 | 540.00 | 525.00 | 535.00 | 535.00 | 0.94% | 323,400 |
| Sep 24, 2026 | 535.00 | 550.00 | 525.00 | 530.00 | 530.00 | -0.93% | 82,000 |
| Sep 23, 2026 | 515.00 | 545.00 | 515.00 | 535.00 | 535.00 | 1.90% | 232,800 |
| Sep 22, 2026 | 535.00 | 535.00 | 520.00 | 525.00 | 525.00 | -1.87% | 327,300 |
| Sep 21, 2026 | 525.00 | 560.00 | 515.00 | 535.00 | 535.00 | - | 656,400 |
| Sep 18, 2026 | 575.00 | 580.00 | 520.00 | 535.00 | 535.00 | -6.96% | 891,000 |
| Sep 17, 2026 | 575.00 | 580.00 | 565.00 | 575.00 | 575.00 | - | 572,400 |
| Sep 16, 2026 | 600.00 | 620.00 | 565.00 | 575.00 | 575.00 | -0.86% | 994,700 |
| Sep 15, 2026 | 555.00 | 635.00 | 550.00 | 580.00 | 580.00 | 5.45% | 3,004,900 |
| Sep 14, 2026 | 555.00 | 590.00 | 535.00 | 550.00 | 550.00 | -0.90% | 860,400 |
| Sep 11, 2026 | 565.00 | 590.00 | 530.00 | 555.00 | 555.00 | -1.77% | 1,401,600 |
| Sep 10, 2026 | 525.00 | 635.00 | 520.00 | 565.00 | 565.00 | 8.65% | 4,053,800 |
| Sep 9, 2026 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | -0.95% | 229,800 |
| Sep 8, 2026 | 520.00 | 530.00 | 515.00 | 525.00 | 525.00 | 0.96% | 400,800 |
| Sep 7, 2026 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 274,300 |
| Sep 4, 2026 | 515.00 | 520.00 | 510.00 | 520.00 | 520.00 | 1.96% | 172,900 |
| Sep 3, 2026 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | -0.97% | 390,800 |
| Sep 2, 2026 | 525.00 | 525.00 | 510.00 | 515.00 | 515.00 | -0.96% | 346,100 |
| Sep 1, 2026 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | -0.95% | 136,400 |
| Aug 31, 2026 | 525.00 | 525.00 | 510.00 | 525.00 | 525.00 | - | 388,800 |
| Aug 28, 2026 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | - | 77,000 |
| Aug 27, 2026 | 505.00 | 525.00 | 505.00 | 525.00 | 525.00 | 1.94% | 213,200 |
| Aug 26, 2026 | 515.00 | 530.00 | 510.00 | 515.00 | 515.00 | -1.90% | 278,400 |
| Aug 24, 2026 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | - | 315,600 |
| Aug 21, 2026 | 535.00 | 535.00 | 515.00 | 525.00 | 525.00 | -1.87% | 478,600 |
| Aug 20, 2026 | 530.00 | 545.00 | 525.00 | 535.00 | 535.00 | 0.94% | 616,900 |