Stock listing
IDX:IKBI PT Sumi Indo Kabel Tbk Saham
Follow PT Sumi Indo Kabel Tbk into a list and get an email when it puts out news.
Share price · IDX:IKBI
510.00 IDR +24.00 (+4.9%)
Close on Oct 20, 2026
- Day range
- 486.00 – 515.00 IDROct 20, 2026
- Volume
- 71,000 sharesOct 20, 2026
- Market cap
- 624.2B IDRAt the close on Oct 20, 2026 · price × 1.22B shares outstanding
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:IKBI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 510.00 | +24.00 | +4.9% | 486.00 | 515.00 | 486.00 | 71,000 | |
| 486.00 | -8.00 | -1.6% | 505.00 | 505.00 | 460.00 | 364,000 | |
| 494.00 | -61.00 | -11.0% | 570.00 | 570.00 | 480.00 | 572,200 | |
| 555.00 | +15.00 | +2.8% | 540.00 | 555.00 | 530.00 | 270,500 | |
| 540.00 | +5.00 | +0.9% | 530.00 | 545.00 | 530.00 | 40,000 | |
| 535.00 | -20.00 | -3.6% | 535.00 | 540.00 | 515.00 | 193,900 | |
| 555.00 | 0.00 | 0.0% | 555.00 | 555.00 | 555.00 | 119,800 | |
| 555.00 | +15.00 | +2.8% | 540.00 | 555.00 | 540.00 | 70,700 | |
| 540.00 | -25.00 | -4.4% | 565.00 | 565.00 | 535.00 | 602,500 | |
| 565.00 | -5.00 | -0.9% | 570.00 | 570.00 | 540.00 | 156,400 | |
| 570.00 | -20.00 | -3.4% | 595.00 | 605.00 | 550.00 | 387,300 | |
| 590.00 | +30.00 | +5.4% | 565.00 | 600.00 | 565.00 | 530,100 | |
| 560.00 | +5.00 | +0.9% | 555.00 | 570.00 | 555.00 | 801,800 | |
| 555.00 | 0.00 | 0.0% | 560.00 | 565.00 | 545.00 | 455,700 | |
| 555.00 | +15.00 | +2.8% | 540.00 | 570.00 | 535.00 | 537,600 | |
| 540.00 | 0.00 | 0.0% | 540.00 | 540.00 | 535.00 | 111,100 | |
| 540.00 | +5.00 | +0.9% | 525.00 | 550.00 | 525.00 | 532,000 | |
| 535.00 | +5.00 | +0.9% | 525.00 | 540.00 | 525.00 | 323,400 | |
| 530.00 | -5.00 | -0.9% | 535.00 | 550.00 | 525.00 | 82,000 | |
| 535.00 | +10.00 | +1.9% | 515.00 | 545.00 | 515.00 | 232,800 | |
| 525.00 | -10.00 | -1.9% | 535.00 | 535.00 | 520.00 | 327,300 | |
| 535.00 | 0.00 | 0.0% | 525.00 | 560.00 | 515.00 | 656,400 | |
| 535.00 | -40.00 | -7.0% | 575.00 | 580.00 | 520.00 | 891,000 | |
| 575.00 | 0.00 | 0.0% | 575.00 | 580.00 | 565.00 | 572,400 | |
| 575.00 | -5.00 | -0.9% | 600.00 | 620.00 | 565.00 | 994,700 | |
| 580.00 | +30.00 | +5.5% | 555.00 | 635.00 | 550.00 | 3,004,900 | |
| 550.00 | -5.00 | -0.9% | 555.00 | 590.00 | 535.00 | 860,400 | |
| 555.00 | -10.00 | -1.8% | 565.00 | 590.00 | 530.00 | 1,401,600 | |
| 565.00 | +45.00 | +8.7% | 525.00 | 635.00 | 520.00 | 4,053,800 | |
| 520.00 | -5.00 | -1.0% | 530.00 | 530.00 | 520.00 | 229,800 | |
| 525.00 | +5.00 | +1.0% | 520.00 | 530.00 | 515.00 | 400,800 | |
| 520.00 | 0.00 | 0.0% | 520.00 | 525.00 | 515.00 | 274,300 | |
| 520.00 | +10.00 | +2.0% | 515.00 | 520.00 | 510.00 | 172,900 | |
| 510.00 | -5.00 | -1.0% | 515.00 | 515.00 | 505.00 | 390,800 | |
| 515.00 | -5.00 | -1.0% | 525.00 | 525.00 | 510.00 | 346,000 | |
| 520.00 | -5.00 | -1.0% | 525.00 | 525.00 | 515.00 | 136,400 | |
| 525.00 | 0.00 | 0.0% | 525.00 | 525.00 | 510.00 | 388,800 | |
| 525.00 | 0.00 | 0.0% | 525.00 | 525.00 | 515.00 | 77,000 | |
| 525.00 | +10.00 | +1.9% | 505.00 | 525.00 | 505.00 | 213,200 | |
| 515.00 | -10.00 | -1.9% | 515.00 | 530.00 | 510.00 | 278,400 | |
| 525.00 | 0.00 | 0.0% | 525.00 | 525.00 | 525.00 | 0 | |
| 525.00 | 0.00 | 0.0% | 525.00 | 525.00 | 515.00 | 315,600 | |
| 525.00 | -10.00 | -1.9% | 535.00 | 535.00 | 515.00 | 478,600 | |
| 535.00 | +5.00 | +0.9% | 530.00 | 545.00 | 525.00 | 616,900 | |
| 530.00 | 0.00 | 0.0% | 540.00 | 550.00 | 510.00 | 1,226,700 | |
| 530.00 | -25.00 | -4.5% | 555.00 | 565.00 | 515.00 | 1,443,400 | |
| 555.00 | 0.00 | 0.0% | 555.00 | 555.00 | 555.00 | 0 | |
| 555.00 | +5.00 | +0.9% | 540.00 | 575.00 | 540.00 | 454,500 | |
| 550.00 | -30.00 | -5.2% | 580.00 | 615.00 | 530.00 | 1,856,700 | |
| 580.00 | -75.00 | -11.5% | 600.00 | 625.00 | 560.00 | 2,589,200 | |
| 655.00 | -115.00 | -14.9% | 690.00 | 700.00 | 655.00 | 2,372,700 | |
| 770.00 | +120.00 | +18.5% | 655.00 | 800.00 | 655.00 | 8,167,600 | |
| 650.00 | +40.00 | +6.6% | 610.00 | 715.00 | 610.00 | 5,351,200 | |
| 610.00 | +15.00 | +2.5% | 595.00 | 615.00 | 595.00 | 1,656,500 | |
| 595.00 | +40.00 | +7.2% | 575.00 | 595.00 | 560.00 | 1,659,400 | |
| 555.00 | 0.00 | 0.0% | 555.00 | 555.00 | 545.00 | 67,500 | |
| 555.00 | -10.00 | -1.8% | 565.00 | 575.00 | 545.00 | 276,700 | |
| 565.00 | -5.00 | -0.9% | 565.00 | 570.00 | 550.00 | 157,400 | |
| 570.00 | +30.00 | +5.6% | 540.00 | 575.00 | 540.00 | 74,300 | |
| 540.00 | -5.00 | -0.9% | 545.00 | 545.00 | 540.00 | 30,000 | |
| 545.00 | +5.00 | +0.9% | 545.00 | 555.00 | 535.00 | 51,200 | |
| 540.00 | +5.00 | +0.9% | 540.00 | 555.00 | 535.00 | 56,000 | |
| 535.00 | -25.00 | -4.5% | 565.00 | 565.00 | 535.00 | 84,600 | |
| 560.00 | -10.00 | -1.8% | 565.00 | 565.00 | 550.00 | 116,700 | |
| 570.00 | -5.00 | -0.9% | 575.00 | 575.00 | 565.00 | 44,300 | |
| 575.00 | +5.00 | +0.9% | 570.00 | 575.00 | 570.00 | 58,000 | |
| 570.00 | -5.00 | -0.9% | 575.00 | 580.00 | 570.00 | 51,600 |
- Ticker
- IDX:IKBI
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 540.00 (-4.4%) on Oct 8, 2026
Public Expose Report Disclosure - Annual
Aug 21, 2026
Closed 525.00 (-1.9%) on Aug 21, 2026
Public Expose Material Submission - Annual
Aug 14, 2026
Closed 555.00 (0.0%) on Aug 17, 2026
Report of ownership or any changes in share ownership of public companies
Aug 6, 2026
Closed 650.00 (+6.6%) on Aug 7, 2026
General Announcement Public Expose - Annual
Aug 6, 2026
Closed 610.00 (+2.5%) on Aug 6, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Aug 4, 2026
Closed 595.00 (+7.2%) on Aug 5, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Aug 4, 2026
Closed 595.00 (+7.2%) on Aug 5, 2026
Submission of Sustainability Report
Jul 9, 2026
Closed 555.00 (+0.9%) on Jul 10, 2026
PT Sumi Indo Kabel Tbk on 6ix
- News releases
- 11 in the last 12 months · 11 in all · newest Oct 7, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Sumi Indo Kabel Tbk.