PT Sumi Indo Kabel Tbk(ID:IKBI)
Rp490.00-4.00 (-0.81%)
ID:IKBI
PT Sumi Indo Kabel Tbk historical prices
Rp490.00
At close:-4.00 (-0.81%)
PT Sumi Indo Kabel Tbk (IKBI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 494.00 | 496.00 | 490.00 | 490.00 | 490.00 | -0.81% | 10,100 | 0.02 |
| Nov 10, 2026 | 486.00 | 520.00 | 486.00 | 494.00 | 494.00 | +0.41% | 62,300 | 0.13 |
| Nov 09, 2026 | 486.00 | 490.00 | 482.00 | 486.00 | 486.00 | -1.22% | 22,000 | 0.04 |
| Nov 06, 2026 | 486.00 | 492.00 | 486.00 | 492.00 | 492.00 | +0.82% | 4,400 | 0.01 |
| Nov 05, 2026 | 488.00 | 492.00 | 488.00 | 488.00 | 488.00 | 0.00% | 30,600 | 0.05 |
| Nov 04, 2026 | 486.00 | 496.00 | 480.00 | 488.00 | 488.00 | +0.83% | 7,100 | 0.01 |
| Nov 03, 2026 | 494.00 | 496.00 | 482.00 | 484.00 | 484.00 | -2.02% | 24,500 | 0.03 |
| Nov 02, 2026 | 505.00 | 505.00 | 494.00 | 494.00 | 494.00 | -2.18% | 61,200 | 0.08 |
| Oct 30, 2026 | 496.00 | 505.00 | 490.00 | 505.00 | 505.00 | +1.81% | 43,100 | 0.05 |
| Oct 29, 2026 | 498.00 | 500.00 | 496.00 | 496.00 | 496.00 | -0.40% | 27,300 | 0.03 |
| Oct 28, 2026 | 498.00 | 515.00 | 498.00 | 498.00 | 498.00 | -0.40% | 45,200 | 0.06 |
| Oct 27, 2026 | 505.00 | 520.00 | 498.00 | 500.00 | 500.00 | 0.00% | 31,900 | 0.04 |
| Oct 26, 2026 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | -0.99% | 61,000 | 0.08 |
| Oct 23, 2026 | 520.00 | 520.00 | 498.00 | 505.00 | 505.00 | -2.88% | 202,300 | 0.25 |
| Oct 22, 2026 | 505.00 | 520.00 | 500.00 | 520.00 | 520.00 | +2.97% | 37,700 | 0.05 |
| Oct 21, 2026 | 515.00 | 515.00 | 496.00 | 505.00 | 505.00 | -0.98% | 44,400 | 0.05 |
| Oct 20, 2026 | 486.00 | 515.00 | 486.00 | 510.00 | 510.00 | +4.94% | 71,000 | 0.09 |
| Oct 19, 2026 | 505.00 | 505.00 | 460.00 | 486.00 | 486.00 | -1.62% | 364,000 | 0.45 |
| Oct 16, 2026 | 570.00 | 570.00 | 480.00 | 494.00 | 494.00 | -10.99% | 572,200 | 0.72 |
| Oct 15, 2026 | 540.00 | 555.00 | 530.00 | 555.00 | 555.00 | +2.78% | 270,500 | 0.34 |
| Oct 14, 2026 | 530.00 | 545.00 | 530.00 | 540.00 | 540.00 | +0.93% | 40,000 | 0.05 |
| Oct 13, 2026 | 535.00 | 540.00 | 515.00 | 535.00 | 535.00 | 0.00% | 193,900 | 0.24 |
| Oct 12, 2026 | 545.00 | 555.00 | 535.00 | 535.00 | 535.00 | -3.60% | 119,800 | 0.15 |
| Oct 09, 2026 | 540.00 | 555.00 | 540.00 | 555.00 | 555.00 | +2.78% | 70,700 | 0.09 |
| Oct 08, 2026 | 565.00 | 565.00 | 535.00 | 540.00 | 540.00 | -4.42% | 602,500 | 0.77 |
| Oct 07, 2026 | 570.00 | 570.00 | 540.00 | 565.00 | 565.00 | -0.88% | 156,400 | 0.20 |
| Oct 06, 2026 | 595.00 | 605.00 | 550.00 | 570.00 | 570.00 | -3.39% | 387,300 | 0.50 |
| Oct 05, 2026 | 565.00 | 600.00 | 565.00 | 590.00 | 590.00 | +5.36% | 530,100 | 0.69 |
| Oct 02, 2026 | 555.00 | 570.00 | 555.00 | 560.00 | 560.00 | +0.90% | 801,800 | 1.05 |
| Oct 01, 2026 | 560.00 | 565.00 | 545.00 | 555.00 | 555.00 | 0.00% | 455,700 | 0.60 |
| Sep 30, 2026 | 540.00 | 570.00 | 535.00 | 555.00 | 555.00 | +2.78% | 537,600 | 0.72 |
| Sep 29, 2026 | 540.00 | 540.00 | 535.00 | 540.00 | 540.00 | 0.00% | 111,100 | 0.15 |
| Sep 28, 2026 | 525.00 | 550.00 | 525.00 | 540.00 | 540.00 | +0.93% | 532,000 | 0.72 |
| Sep 25, 2026 | 525.00 | 540.00 | 525.00 | 535.00 | 535.00 | +0.94% | 323,400 | 0.44 |
| Sep 24, 2026 | 535.00 | 550.00 | 525.00 | 530.00 | 530.00 | -0.93% | 82,000 | 0.11 |
| Sep 23, 2026 | 515.00 | 545.00 | 515.00 | 535.00 | 535.00 | +1.90% | 232,800 | 0.32 |
| Sep 22, 2026 | 535.00 | 535.00 | 520.00 | 525.00 | 525.00 | -1.87% | 327,300 | 0.45 |
| Sep 21, 2026 | 525.00 | 560.00 | 515.00 | 535.00 | 535.00 | 0.00% | 656,400 | 0.92 |
| Sep 18, 2026 | 575.00 | 580.00 | 520.00 | 535.00 | 535.00 | -6.96% | 891,000 | 1.28 |
| Sep 17, 2026 | 575.00 | 580.00 | 565.00 | 575.00 | 575.00 | 0.00% | 572,400 | 0.83 |
| Sep 16, 2026 | 600.00 | 620.00 | 565.00 | 575.00 | 575.00 | -0.86% | 994,700 | 1.48 |
| Sep 15, 2026 | 555.00 | 635.00 | 550.00 | 580.00 | 580.00 | +5.45% | 3,004,900 | 4.80 |
| Sep 14, 2026 | 555.00 | 590.00 | 535.00 | 550.00 | 550.00 | -0.90% | 860,400 | 1.40 |
| Sep 11, 2026 | 565.00 | 590.00 | 530.00 | 555.00 | 555.00 | -1.77% | 1,401,600 | 2.37 |
| Sep 10, 2026 | 525.00 | 635.00 | 520.00 | 565.00 | 565.00 | +8.65% | 4,053,800 | 7.71 |
| Sep 09, 2026 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | -0.95% | 229,800 | 0.44 |
| Sep 08, 2026 | 520.00 | 530.00 | 515.00 | 525.00 | 525.00 | +0.96% | 400,800 | 0.78 |
| Sep 07, 2026 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 0.00% | 274,300 | 0.53 |
| Sep 04, 2026 | 515.00 | 520.00 | 510.00 | 520.00 | 520.00 | +1.96% | 172,900 | 0.34 |
| Sep 03, 2026 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | -0.97% | 390,800 | 0.77 |
