PT Sumi Indo Kabel Tbk (IDX:IKBI)
Indonesia · Delayed Price · Currency is IDR 545.00
+5.00 (0.93%)
Oct 9, 2026, 2:10 PM WIB
PT Sumi Indo Kabel Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 540.00 | 555.00 | 540.00 | 545.00 | 545.00 | 0.93% | 53,000 |
| 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 |
| Aug 19, 2026 | 540.00 | 550.00 | 510.00 | 530.00 | 530.00 | - | 1,226,700 |
| Aug 18, 2026 | 555.00 | 565.00 | 515.00 | 530.00 | 530.00 | -4.50% | 1,443,400 |
| Aug 14, 2026 | 540.00 | 575.00 | 540.00 | 555.00 | 555.00 | 0.91% | 454,500 |
| Aug 13, 2026 | 580.00 | 615.00 | 530.00 | 550.00 | 550.00 | -5.17% | 1,856,700 |
| Aug 12, 2026 | 600.00 | 625.00 | 560.00 | 580.00 | 580.00 | -11.45% | 2,589,200 |
| 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 |