PT Sumi Indo Kabel Tbk (IDX:IKBI)
Indonesia · Delayed Price · Currency is IDR 500.00
-15.00 (-2.91%)
May 29, 2026, 4:00 PM WIB
PT Sumi Indo Kabel Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |