PT Sumi Indo Kabel Tbk (IDX:IKBI)
Indonesia · Delayed Price · Currency is IDR 580.00
-75.00 (-11.45%)
Aug 12, 2026, 4:08 PM WIB
PT Sumi Indo Kabel Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 600.00 | 610.00 | 565.00 | 565.00 | - | -13.74% | 1,507,200 |
| Aug 11, 2026 | 690.00 | 700.00 | 655.00 | 655.00 | 655.00 | -9.74% | 2,372,700 |
| Aug 10, 2026 | 655.00 | 800.00 | 655.00 | 770.00 | 725.69 | 18.46% | 8,167,600 |
| Aug 7, 2026 | 610.00 | 715.00 | 610.00 | 650.00 | 612.60 | 6.56% | 5,351,200 |
| Aug 6, 2026 | 595.00 | 615.00 | 595.00 | 610.00 | 574.90 | 2.52% | 1,656,500 |
| Aug 5, 2026 | 575.00 | 595.00 | 560.00 | 595.00 | 560.76 | 7.21% | 1,659,400 |
| Aug 4, 2026 | 555.00 | 555.00 | 545.00 | 555.00 | 523.06 | - | 67,500 |
| Aug 3, 2026 | 565.00 | 575.00 | 545.00 | 555.00 | 523.06 | -1.77% | 276,700 |
| Jul 31, 2026 | 565.00 | 570.00 | 550.00 | 565.00 | 532.49 | -0.88% | 157,400 |
| Jul 30, 2026 | 540.00 | 575.00 | 540.00 | 570.00 | 537.20 | 5.56% | 74,300 |
| Jul 29, 2026 | 545.00 | 545.00 | 540.00 | 540.00 | 508.93 | -0.92% | 30,000 |
| Jul 28, 2026 | 545.00 | 555.00 | 535.00 | 545.00 | 513.64 | 0.93% | 51,200 |
| Jul 27, 2026 | 540.00 | 555.00 | 535.00 | 540.00 | 508.93 | 0.93% | 56,000 |
| Jul 24, 2026 | 565.00 | 565.00 | 535.00 | 535.00 | 504.21 | -4.46% | 84,600 |
| Jul 23, 2026 | 565.00 | 565.00 | 550.00 | 560.00 | 527.77 | -1.75% | 116,700 |
| Jul 22, 2026 | 575.00 | 575.00 | 565.00 | 570.00 | 537.20 | -0.87% | 44,300 |
| Jul 21, 2026 | 570.00 | 575.00 | 570.00 | 575.00 | 541.91 | 0.88% | 58,000 |
| Jul 20, 2026 | 575.00 | 580.00 | 570.00 | 570.00 | 537.20 | -0.87% | 51,600 |
| Jul 17, 2026 | 580.00 | 580.00 | 560.00 | 575.00 | 541.91 | - | 160,300 |
| Jul 16, 2026 | 565.00 | 595.00 | 565.00 | 575.00 | 541.91 | 1.77% | 164,700 |
| Jul 15, 2026 | 560.00 | 570.00 | 555.00 | 565.00 | 532.49 | 1.80% | 83,500 |
| Jul 14, 2026 | 550.00 | 565.00 | 545.00 | 555.00 | 523.06 | - | 12,900 |
| Jul 13, 2026 | 555.00 | 555.00 | 550.00 | 555.00 | 523.06 | - | 19,800 |
| Jul 10, 2026 | 560.00 | 560.00 | 545.00 | 555.00 | 523.06 | 0.91% | 40,000 |
| Jul 9, 2026 | 555.00 | 570.00 | 545.00 | 550.00 | 518.35 | -0.90% | 120,600 |
| Jul 8, 2026 | 540.00 | 560.00 | 540.00 | 555.00 | 523.06 | 2.78% | 52,000 |
| Jul 7, 2026 | 530.00 | 540.00 | 525.00 | 540.00 | 508.93 | 1.89% | 66,600 |
| Jul 6, 2026 | 520.00 | 530.00 | 520.00 | 530.00 | 499.50 | 1.92% | 57,000 |
| Jul 3, 2026 | 505.00 | 520.00 | 505.00 | 520.00 | 490.08 | 2.97% | 6,600 |
| Jul 2, 2026 | 505.00 | 515.00 | 505.00 | 505.00 | 475.94 | - | 8,300 |
| Jul 1, 2026 | 510.00 | 510.00 | 505.00 | 505.00 | 475.94 | - | 13,700 |
| Jun 30, 2026 | 510.00 | 510.00 | 505.00 | 505.00 | 475.94 | -0.98% | 18,100 |
| Jun 29, 2026 | 505.00 | 515.00 | 505.00 | 510.00 | 480.65 | - | 8,300 |
| Jun 26, 2026 | 520.00 | 520.00 | 500.00 | 510.00 | 480.65 | -0.97% | 49,900 |
| Jun 25, 2026 | 520.00 | 520.00 | 510.00 | 515.00 | 485.36 | 0.98% | 5,000 |
| Jun 24, 2026 | 515.00 | 520.00 | 510.00 | 510.00 | 480.65 | -0.97% | 13,500 |
| Jun 23, 2026 | 505.00 | 515.00 | 505.00 | 515.00 | 485.36 | 0.98% | 5,500 |
| Jun 22, 2026 | 515.00 | 515.00 | 500.00 | 510.00 | 480.65 | -1.92% | 5,800 |
| Jun 19, 2026 | 525.00 | 525.00 | 515.00 | 520.00 | 490.08 | 1.96% | 20,300 |
| Jun 18, 2026 | 505.00 | 515.00 | 500.00 | 510.00 | 480.65 | 0.99% | 12,000 |
| Jun 17, 2026 | 515.00 | 520.00 | 494.00 | 505.00 | 475.94 | -0.98% | 21,100 |
| Jun 15, 2026 | 515.00 | 515.00 | 510.00 | 510.00 | 480.65 | -0.97% | 8,800 |
| Jun 12, 2026 | 498.00 | 520.00 | 494.00 | 515.00 | 485.36 | 3.00% | 30,500 |
| Jun 11, 2026 | 505.00 | 515.00 | 494.00 | 500.00 | 471.23 | -0.99% | 22,000 |
| Jun 10, 2026 | 510.00 | 510.00 | 494.00 | 505.00 | 475.94 | 2.64% | 14,000 |
| Jun 9, 2026 | 490.00 | 500.00 | 460.00 | 492.00 | 463.69 | 2.93% | 16,800 |
| Jun 8, 2026 | 486.00 | 486.00 | 476.00 | 478.00 | 450.49 | -2.05% | 59,500 |
| Jun 5, 2026 | 505.00 | 505.00 | 480.00 | 488.00 | 459.92 | -2.01% | 24,600 |
| Jun 4, 2026 | 490.00 | 500.00 | 472.00 | 498.00 | 469.34 | -0.40% | 83,400 |
| Jun 3, 2026 | 505.00 | 505.00 | 498.00 | 500.00 | 471.23 | -0.99% | 18,000 |