PT Sumi Indo Kabel Tbk IKBI

IDX · Indonesia · Electronic Technology

IDR 570.00+15.00 (+2.70%)

Market open· Oct 2, 2026, 4:24 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 570.00	+2.70%	IDR 555.00	IDR 570.00	IDR 555.00	244.90K
2026-10-01	IDR 555.00	0.00%	IDR 560.00	IDR 565.00	IDR 545.00	455.70K
2026-09-30	IDR 555.00	+2.78%	IDR 540.00	IDR 570.00	IDR 535.00	537.60K
2026-09-29	IDR 540.00	0.00%	IDR 540.00	IDR 540.00	IDR 535.00	111.10K
2026-09-28	IDR 540.00	+0.93%	IDR 525.00	IDR 550.00	IDR 525.00	532.00K
2026-09-25	IDR 535.00	+0.94%	IDR 525.00	IDR 540.00	IDR 525.00	323.40K
2026-09-24	IDR 530.00	-0.93%	IDR 535.00	IDR 550.00	IDR 525.00	82.00K
2026-09-23	IDR 535.00	+1.90%	IDR 515.00	IDR 545.00	IDR 515.00	232.80K
2026-09-22	IDR 525.00	-1.87%	IDR 535.00	IDR 535.00	IDR 520.00	327.30K
2026-09-21	IDR 535.00	0.00%	IDR 525.00	IDR 560.00	IDR 515.00	656.40K
2026-09-18	IDR 535.00	-6.96%	IDR 575.00	IDR 580.00	IDR 520.00	891.00K
2026-09-17	IDR 575.00	0.00%	IDR 575.00	IDR 580.00	IDR 565.00	572.40K
2026-09-16	IDR 575.00	-0.86%	IDR 600.00	IDR 620.00	IDR 565.00	994.70K
2026-09-15	IDR 580.00	+5.45%	IDR 555.00	IDR 635.00	IDR 550.00	3.00M
2026-09-14	IDR 550.00	-0.90%	IDR 555.00	IDR 590.00	IDR 535.00	860.40K
2026-09-11	IDR 555.00	-1.77%	IDR 565.00	IDR 590.00	IDR 530.00	1.40M
2026-09-10	IDR 565.00	+8.65%	IDR 525.00	IDR 635.00	IDR 520.00	4.05M
2026-09-09	IDR 520.00	-0.95%	IDR 530.00	IDR 530.00	IDR 520.00	229.80K
2026-09-08	IDR 525.00	+0.96%	IDR 520.00	IDR 530.00	IDR 515.00	400.80K
2026-09-07	IDR 520.00	0.00%	IDR 520.00	IDR 525.00	IDR 515.00	274.30K
2026-09-04	IDR 520.00	+1.96%	IDR 515.00	IDR 520.00	IDR 510.00	172.90K
2026-09-03	IDR 510.00	-0.97%	IDR 515.00	IDR 515.00	IDR 505.00	390.80K
2026-09-02	IDR 515.00	-0.96%	IDR 525.00	IDR 525.00	IDR 510.00	346.00K
2026-09-01	IDR 520.00	-0.95%	IDR 525.00	IDR 525.00	IDR 515.00	136.40K
2026-08-31	IDR 525.00	0.00%	IDR 525.00	IDR 525.00	IDR 510.00	388.80K
2026-08-28	IDR 525.00	0.00%	IDR 525.00	IDR 525.00	IDR 515.00	77.00K
2026-08-27	IDR 525.00	+1.94%	IDR 505.00	IDR 525.00	IDR 505.00	213.20K
2026-08-26	IDR 515.00	-1.90%	IDR 515.00	IDR 530.00	IDR 510.00	278.40K
2026-08-25	IDR 525.00	0.00%	IDR 525.00	IDR 525.00	IDR 525.00	0
2026-08-24	IDR 525.00	0.00%	IDR 525.00	IDR 525.00	IDR 515.00	315.60K
2026-08-21	IDR 525.00	-1.87%	IDR 535.00	IDR 535.00	IDR 515.00	478.60K
2026-08-20	IDR 535.00	+0.94%	IDR 530.00	IDR 545.00	IDR 525.00	616.90K
2026-08-19	IDR 530.00	0.00%	IDR 540.00	IDR 550.00	IDR 510.00	1.23M
2026-08-18	IDR 530.00	-4.50%	IDR 555.00	IDR 565.00	IDR 515.00	1.44M
2026-08-14	IDR 555.00	+0.91%	IDR 540.00	IDR 575.00	IDR 540.00	454.50K
2026-08-13	IDR 550.00	-5.17%	IDR 580.00	IDR 615.00	IDR 530.00	1.86M
2026-08-12	IDR 580.00	-11.45%	IDR 600.00	IDR 625.00	IDR 560.00	2.59M
2026-08-11	IDR 655.00	-14.94%	IDR 690.00	IDR 700.00	IDR 655.00	2.37M
2026-08-10	IDR 770.00	+18.46%	IDR 655.00	IDR 800.00	IDR 655.00	8.17M
2026-08-07	IDR 650.00	+6.56%	IDR 610.00	IDR 715.00	IDR 610.00	5.35M
2026-08-06	IDR 610.00	+2.52%	IDR 595.00	IDR 615.00	IDR 595.00	1.66M
2026-08-05	IDR 595.00	+7.21%	IDR 575.00	IDR 595.00	IDR 560.00	1.66M
2026-08-04	IDR 555.00	0.00%	IDR 555.00	IDR 555.00	IDR 545.00	67.50K
2026-08-03	IDR 555.00	-1.77%	IDR 565.00	IDR 575.00	IDR 545.00	276.70K
2026-07-31	IDR 565.00	-0.88%	IDR 565.00	IDR 570.00	IDR 550.00	157.40K
2026-07-30	IDR 570.00	+5.56%	IDR 540.00	IDR 575.00	IDR 540.00	74.30K
2026-07-29	IDR 540.00	-0.92%	IDR 545.00	IDR 545.00	IDR 540.00	30.00K
2026-07-28	IDR 545.00	+0.93%	IDR 545.00	IDR 555.00	IDR 535.00	51.20K
2026-07-27	IDR 540.00	+0.93%	IDR 540.00	IDR 555.00	IDR 535.00	56.00K
2026-07-24	IDR 535.00	-4.46%	IDR 565.00	IDR 565.00	IDR 535.00	84.60K
2026-07-23	IDR 560.00	-1.75%	IDR 565.00	IDR 565.00	IDR 550.00	116.70K
2026-07-22	IDR 570.00	-0.87%	IDR 575.00	IDR 575.00	IDR 565.00	44.30K
2026-07-21	IDR 575.00	+0.88%	IDR 570.00	IDR 575.00	IDR 570.00	58.00K
2026-07-20	IDR 570.00	-0.87%	IDR 575.00	IDR 580.00	IDR 570.00	51.60K
2026-07-17	IDR 575.00	0.00%	IDR 580.00	IDR 580.00	IDR 560.00	160.30K
2026-07-16	IDR 575.00	+1.77%	IDR 565.00	IDR 595.00	IDR 565.00	164.70K
2026-07-15	IDR 565.00	+1.80%	IDR 560.00	IDR 570.00	IDR 555.00	83.50K
2026-07-14	IDR 555.00	0.00%	IDR 550.00	IDR 565.00	IDR 545.00	12.90K
2026-07-13	IDR 555.00	0.00%	IDR 555.00	IDR 555.00	IDR 550.00	19.80K
2026-07-10	IDR 555.00	+0.91%	IDR 560.00	IDR 560.00	IDR 545.00	40.00K
2026-07-09	IDR 550.00	-0.90%	IDR 555.00	IDR 570.00	IDR 545.00	120.60K
2026-07-08	IDR 555.00	+2.78%	IDR 540.00	IDR 560.00	IDR 540.00	52.00K
2026-07-07	IDR 540.00	+1.89%	IDR 530.00	IDR 540.00	IDR 525.00	66.60K
2026-07-06	IDR 530.00	+1.92%	IDR 520.00	IDR 530.00	IDR 520.00	57.00K
2026-07-03	IDR 520.00	+2.97%	IDR 505.00	IDR 520.00	IDR 505.00	6.60K
2026-07-02	IDR 505.00	0.00%	IDR 505.00	IDR 515.00	IDR 505.00	8.30K
2026-07-01	IDR 505.00	0.00%	IDR 510.00	IDR 510.00	IDR 505.00	13.70K
2026-06-30	IDR 505.00	-0.98%	IDR 510.00	IDR 510.00	IDR 505.00	18.10K
2026-06-29	IDR 510.00	0.00%	IDR 505.00	IDR 515.00	IDR 505.00	8.30K
2026-06-26	IDR 510.00	-0.97%	IDR 520.00	IDR 520.00	IDR 500.00	49.90K
2026-06-25	IDR 515.00	+0.98%	IDR 520.00	IDR 520.00	IDR 510.00	5.00K
2026-06-24	IDR 510.00	-0.97%	IDR 515.00	IDR 520.00	IDR 510.00	13.50K
2026-06-23	IDR 515.00	+0.98%	IDR 505.00	IDR 515.00	IDR 505.00	5.50K
2026-06-22	IDR 510.00	-1.92%	IDR 515.00	IDR 515.00	IDR 500.00	5.80K
2026-06-19	IDR 520.00	+1.96%	IDR 525.00	IDR 525.00	IDR 515.00	20.30K
2026-06-18	IDR 510.00	+0.99%	IDR 505.00	IDR 515.00	IDR 500.00	12.00K
2026-06-17	IDR 505.00	-0.98%	IDR 515.00	IDR 520.00	IDR 494.00	21.10K
2026-06-15	IDR 510.00	-0.97%	IDR 515.00	IDR 515.00	IDR 510.00	8.80K
2026-06-12	IDR 515.00	+3.00%	IDR 498.00	IDR 520.00	IDR 494.00	30.50K
2026-06-11	IDR 500.00	-0.99%	IDR 505.00	IDR 515.00	IDR 494.00	22.00K
2026-06-10	IDR 505.00	+2.64%	IDR 510.00	IDR 510.00	IDR 494.00	14.00K
2026-06-09	IDR 492.00	+2.93%	IDR 490.00	IDR 500.00	IDR 460.00	16.80K
2026-06-08	IDR 478.00	-2.05%	IDR 486.00	IDR 486.00	IDR 476.00	59.50K
2026-06-05	IDR 488.00	-2.01%	IDR 505.00	IDR 505.00	IDR 480.00	24.60K
2026-06-04	IDR 498.00	-0.40%	IDR 490.00	IDR 500.00	IDR 472.00	83.40K
2026-06-03	IDR 500.00	-0.99%	IDR 505.00	IDR 505.00	IDR 498.00	18.00K
2026-06-02	IDR 505.00	+1.00%	IDR 505.00	IDR 510.00	IDR 500.00	32.40K
2026-05-29	IDR 500.00	-2.91%	IDR 515.00	IDR 515.00	IDR 494.00	55.10K
2026-05-28	IDR 515.00	0.00%	IDR 515.00	IDR 515.00	IDR 515.00	0
2026-05-27	IDR 515.00	0.00%	IDR 515.00	IDR 515.00	IDR 515.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 570.00	+2.70%	IDR 555.00	IDR 570.00	IDR 555.00	244.90K
2026-10-01	IDR 555.00	0.00%	IDR 560.00	IDR 565.00	IDR 545.00	455.70K
2026-09-30	IDR 555.00	+2.78%	IDR 540.00	IDR 570.00	IDR 535.00	537.60K
2026-09-29	IDR 540.00	0.00%	IDR 540.00	IDR 540.00	IDR 535.00	111.10K
2026-09-28	IDR 540.00	+0.93%	IDR 525.00	IDR 550.00	IDR 525.00	532.00K
2026-09-25	IDR 535.00	+0.94%	IDR 525.00	IDR 540.00	IDR 525.00	323.40K
2026-09-24	IDR 530.00	-0.93%	IDR 535.00	IDR 550.00	IDR 525.00	82.00K
2026-09-23	IDR 535.00	+1.90%	IDR 515.00	IDR 545.00	IDR 515.00	232.80K
2026-09-22	IDR 525.00	-1.87%	IDR 535.00	IDR 535.00	IDR 520.00	327.30K
2026-09-21	IDR 535.00	0.00%	IDR 525.00	IDR 560.00	IDR 515.00	656.40K
2026-09-18	IDR 535.00	-6.96%	IDR 575.00	IDR 580.00	IDR 520.00	891.00K
2026-09-17	IDR 575.00	0.00%	IDR 575.00	IDR 580.00	IDR 565.00	572.40K
2026-09-16	IDR 575.00	-0.86%	IDR 600.00	IDR 620.00	IDR 565.00	994.70K
2026-09-15	IDR 580.00	+5.45%	IDR 555.00	IDR 635.00	IDR 550.00	3.00M
2026-09-14	IDR 550.00	-0.90%	IDR 555.00	IDR 590.00	IDR 535.00	860.40K
2026-09-11	IDR 555.00	-1.77%	IDR 565.00	IDR 590.00	IDR 530.00	1.40M
2026-09-10	IDR 565.00	+8.65%	IDR 525.00	IDR 635.00	IDR 520.00	4.05M
2026-09-09	IDR 520.00	-0.95%	IDR 530.00	IDR 530.00	IDR 520.00	229.80K
2026-09-08	IDR 525.00	+0.96%	IDR 520.00	IDR 530.00	IDR 515.00	400.80K
2026-09-07	IDR 520.00	0.00%	IDR 520.00	IDR 525.00	IDR 515.00	274.30K
2026-09-04	IDR 520.00	+1.96%	IDR 515.00	IDR 520.00	IDR 510.00	172.90K
2026-09-03	IDR 510.00	-0.97%	IDR 515.00	IDR 515.00	IDR 505.00	390.80K
2026-09-02	IDR 515.00	-0.96%	IDR 525.00	IDR 525.00	IDR 510.00	346.00K
2026-09-01	IDR 520.00	-0.95%	IDR 525.00	IDR 525.00	IDR 515.00	136.40K
2026-08-31	IDR 525.00	0.00%	IDR 525.00	IDR 525.00	IDR 510.00	388.80K
2026-08-28	IDR 525.00	0.00%	IDR 525.00	IDR 525.00	IDR 515.00	77.00K
2026-08-27	IDR 525.00	+1.94%	IDR 505.00	IDR 525.00	IDR 505.00	213.20K
2026-08-26	IDR 515.00	-1.90%	IDR 515.00	IDR 530.00	IDR 510.00	278.40K
2026-08-25	IDR 525.00	0.00%	IDR 525.00	IDR 525.00	IDR 525.00	0
2026-08-24	IDR 525.00	0.00%	IDR 525.00	IDR 525.00	IDR 515.00	315.60K
2026-08-21	IDR 525.00	-1.87%	IDR 535.00	IDR 535.00	IDR 515.00	478.60K
2026-08-20	IDR 535.00	+0.94%	IDR 530.00	IDR 545.00	IDR 525.00	616.90K
2026-08-19	IDR 530.00	0.00%	IDR 540.00	IDR 550.00	IDR 510.00	1.23M
2026-08-18	IDR 530.00	-4.50%	IDR 555.00	IDR 565.00	IDR 515.00	1.44M
2026-08-14	IDR 555.00	+0.91%	IDR 540.00	IDR 575.00	IDR 540.00	454.50K
2026-08-13	IDR 550.00	-5.17%	IDR 580.00	IDR 615.00	IDR 530.00	1.86M
2026-08-12	IDR 580.00	-11.45%	IDR 600.00	IDR 625.00	IDR 560.00	2.59M
2026-08-11	IDR 655.00	-14.94%	IDR 690.00	IDR 700.00	IDR 655.00	2.37M
2026-08-10	IDR 770.00	+18.46%	IDR 655.00	IDR 800.00	IDR 655.00	8.17M
2026-08-07	IDR 650.00	+6.56%	IDR 610.00	IDR 715.00	IDR 610.00	5.35M
2026-08-06	IDR 610.00	+2.52%	IDR 595.00	IDR 615.00	IDR 595.00	1.66M
2026-08-05	IDR 595.00	+7.21%	IDR 575.00	IDR 595.00	IDR 560.00	1.66M
2026-08-04	IDR 555.00	0.00%	IDR 555.00	IDR 555.00	IDR 545.00	67.50K
2026-08-03	IDR 555.00	-1.77%	IDR 565.00	IDR 575.00	IDR 545.00	276.70K
2026-07-31	IDR 565.00	-0.88%	IDR 565.00	IDR 570.00	IDR 550.00	157.40K
2026-07-30	IDR 570.00	+5.56%	IDR 540.00	IDR 575.00	IDR 540.00	74.30K
2026-07-29	IDR 540.00	-0.92%	IDR 545.00	IDR 545.00	IDR 540.00	30.00K
2026-07-28	IDR 545.00	+0.93%	IDR 545.00	IDR 555.00	IDR 535.00	51.20K
2026-07-27	IDR 540.00	+0.93%	IDR 540.00	IDR 555.00	IDR 535.00	56.00K
2026-07-24	IDR 535.00	-4.46%	IDR 565.00	IDR 565.00	IDR 535.00	84.60K
2026-07-23	IDR 560.00	-1.75%	IDR 565.00	IDR 565.00	IDR 550.00	116.70K
2026-07-22	IDR 570.00	-0.87%	IDR 575.00	IDR 575.00	IDR 565.00	44.30K
2026-07-21	IDR 575.00	+0.88%	IDR 570.00	IDR 575.00	IDR 570.00	58.00K
2026-07-20	IDR 570.00	-0.87%	IDR 575.00	IDR 580.00	IDR 570.00	51.60K
2026-07-17	IDR 575.00	0.00%	IDR 580.00	IDR 580.00	IDR 560.00	160.30K
2026-07-16	IDR 575.00	+1.77%	IDR 565.00	IDR 595.00	IDR 565.00	164.70K
2026-07-15	IDR 565.00	+1.80%	IDR 560.00	IDR 570.00	IDR 555.00	83.50K
2026-07-14	IDR 555.00	0.00%	IDR 550.00	IDR 565.00	IDR 545.00	12.90K
2026-07-13	IDR 555.00	0.00%	IDR 555.00	IDR 555.00	IDR 550.00	19.80K
2026-07-10	IDR 555.00	+0.91%	IDR 560.00	IDR 560.00	IDR 545.00	40.00K
2026-07-09	IDR 550.00	-0.90%	IDR 555.00	IDR 570.00	IDR 545.00	120.60K
2026-07-08	IDR 555.00	+2.78%	IDR 540.00	IDR 560.00	IDR 540.00	52.00K
2026-07-07	IDR 540.00	+1.89%	IDR 530.00	IDR 540.00	IDR 525.00	66.60K
2026-07-06	IDR 530.00	+1.92%	IDR 520.00	IDR 530.00	IDR 520.00	57.00K
2026-07-03	IDR 520.00	+2.97%	IDR 505.00	IDR 520.00	IDR 505.00	6.60K
2026-07-02	IDR 505.00	0.00%	IDR 505.00	IDR 515.00	IDR 505.00	8.30K
2026-07-01	IDR 505.00	0.00%	IDR 510.00	IDR 510.00	IDR 505.00	13.70K
2026-06-30	IDR 505.00	-0.98%	IDR 510.00	IDR 510.00	IDR 505.00	18.10K
2026-06-29	IDR 510.00	0.00%	IDR 505.00	IDR 515.00	IDR 505.00	8.30K
2026-06-26	IDR 510.00	-0.97%	IDR 520.00	IDR 520.00	IDR 500.00	49.90K
2026-06-25	IDR 515.00	+0.98%	IDR 520.00	IDR 520.00	IDR 510.00	5.00K
2026-06-24	IDR 510.00	-0.97%	IDR 515.00	IDR 520.00	IDR 510.00	13.50K
2026-06-23	IDR 515.00	+0.98%	IDR 505.00	IDR 515.00	IDR 505.00	5.50K
2026-06-22	IDR 510.00	-1.92%	IDR 515.00	IDR 515.00	IDR 500.00	5.80K
2026-06-19	IDR 520.00	+1.96%	IDR 525.00	IDR 525.00	IDR 515.00	20.30K
2026-06-18	IDR 510.00	+0.99%	IDR 505.00	IDR 515.00	IDR 500.00	12.00K
2026-06-17	IDR 505.00	-0.98%	IDR 515.00	IDR 520.00	IDR 494.00	21.10K
2026-06-15	IDR 510.00	-0.97%	IDR 515.00	IDR 515.00	IDR 510.00	8.80K
2026-06-12	IDR 515.00	+3.00%	IDR 498.00	IDR 520.00	IDR 494.00	30.50K
2026-06-11	IDR 500.00	-0.99%	IDR 505.00	IDR 515.00	IDR 494.00	22.00K
2026-06-10	IDR 505.00	+2.64%	IDR 510.00	IDR 510.00	IDR 494.00	14.00K
2026-06-09	IDR 492.00	+2.93%	IDR 490.00	IDR 500.00	IDR 460.00	16.80K
2026-06-08	IDR 478.00	-2.05%	IDR 486.00	IDR 486.00	IDR 476.00	59.50K
2026-06-05	IDR 488.00	-2.01%	IDR 505.00	IDR 505.00	IDR 480.00	24.60K
2026-06-04	IDR 498.00	-0.40%	IDR 490.00	IDR 500.00	IDR 472.00	83.40K
2026-06-03	IDR 500.00	-0.99%	IDR 505.00	IDR 505.00	IDR 498.00	18.00K
2026-06-02	IDR 505.00	+1.00%	IDR 505.00	IDR 510.00	IDR 500.00	32.40K
2026-05-29	IDR 500.00	-2.91%	IDR 515.00	IDR 515.00	IDR 494.00	55.10K
2026-05-28	IDR 515.00	0.00%	IDR 515.00	IDR 515.00	IDR 515.00	0
2026-05-27	IDR 515.00	0.00%	IDR 515.00	IDR 515.00	IDR 515.00	0