Efek Terdaftar

Sumi Indo Kabel Tbk, PT

Security name
Sumi Indo Kabel Tbk
Issuer
Sumi Indo Kabel Tbk, PT
ISIN Code
ID1000083009
Short Code
IKBI
Type
Saham Biasa
Listing Date
21 Januari 1991
Stock Exchange
IDX
Status
Active
Nominal
1,000.00
Current Amount
1,224,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
03 Mei 2002
Activity Sector
CABLE
Number of Securities
1,224,000,000 (Total)
As of 28 Mar 2024
11.73% Scripless = 143,626,800.000
Local Percentage
8.28%
Foreign Percentage
3.46%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 216 204 206 976 20,555,400 49
04 Apr 2023 0 210 204 210 110 2,279,400 13
05 Apr 2023 0 232 210 212 818 17,360,000 42
06 Apr 2023 0 210 206 210 15 311,600 7
10 Apr 2023 0 212 206 212 29 598,400 5
13 Apr 2023 0 218 206 214 133 2,783,400 14
14 Apr 2023 0 212 208 212 65 1,354,600 10
17 Apr 2023 0 212 206 208 274 5,654,400 13
27 Apr 2023 0 212 204 210 271 5,557,400 12
28 Apr 2023 0 212 204 212 224 4,612,600 17
02 May 2023 0 212 204 208 147 3,028,800 21
02 May 2023 0 212 204 208 147 3,028,800 21
02 May 2023 0 212 204 208 147 3,028,800 21
02 May 2023 0 212 204 208 147 3,028,800 21
03 May 2023 0 214 202 214 648 13,267,400 25
05 May 2023 0 210 206 210 359 7,418,800 10
08 May 2023 0 212 206 212 126 2,611,600 7
15 May 2023 0 214 208 212 2,547 52,982,800 12
16 May 2023 0 212 208 212 79 1,649,400 11
17 May 2023 0 212 208 212 26 541,200 4
23 May 2023 0 212 206 212 744 15,772,200 8
24 May 2023 0 212 206 210 151 3,131,600 9
29 May 2023 0 212 208 212 27 564,000 5
30 May 2023 0 212 210 212 111 2,353,000 4
31 May 2023 0 210 208 210 64 1,341,400 8
05 Jun 2023 0 212 208 210 155 3,229,400 14
06 Jun 2023 0 216 206 216 674 13,887,800 7
08 Jun 2023 0 214 208 212 450 9,538,600 14
09 Jun 2023 0 208 206 206 6 123,800 3
13 Jun 2023 0 212 208 212 553 11,588,000 9
15 Jun 2023 0 214 212 214 39 829,200 6
19 Jun 2023 0 216 208 210 256 5,386,600 14
20 Jun 2023 0 210 208 210 809 16,988,200 14
22 Jun 2023 0 214 208 212 69 1,461,400 6
23 Jun 2023 0 212 208 212 21 437,600 4
26 Jun 2023 0 214 206 214 118 2,443,400 8
27 Jun 2023 0 214 212 214 2 42,600 2
03 Jul 2023 0 214 210 212 48 1,010,800 9
04 Jul 2023 0 234 214 226 8,342 187,502,000 190
05 Jul 2023 0 264 228 252 9,158 231,078,800 675
06 Jul 2023 0 262 228 248 3,071 75,007,000 174
10 Jul 2023 0 254 248 248 399 9,922,800 27
11 Jul 2023 0 258 244 248 557 13,957,200 37
14 Jul 2023 0 260 248 256 182 4,648,600 33
17 Jul 2023 0 258 250 252 404 10,259,400 47
18 Jul 2023 0 260 246 260 1,806 45,693,400 53
20 Jul 2023 0 270 254 264 4,374 114,737,600 140
21 Jul 2023 0 270 264 264 813 21,739,800 40
24 Jul 2023 0 286 264 282 2,005 55,118,400 173
25 Jul 2023 0 294 278 282 3,501 101,437,400 145
26 Jul 2023 0 282 270 270 1,136 31,117,800 82
27 Jul 2023 0 290 270 280 1,213 34,390,400 48
28 Jul 2023 0 350 270 350 6,743 215,456,000 164
31 Jul 2023 0 436 372 436 3,957 170,065,800 92
01 Aug 2023 0 545 470 545 38,796 2,056,700,900 1,520
02 Aug 2023 0 610 466 525 21,418 1,110,919,800 1,220
04 Aug 2023 0 640 510 640 37,004 2,312,266,500 1,089
07 Aug 2023 0 800 640 800 34,278 2,633,091,500 1,577
09 Aug 2023 0 840 705 730 9,115 692,098,500 827
10 Aug 2023 0 750 625 675 11,333 747,103,000 969
11 Aug 2023 0 840 640 840 29,640 2,342,166,000 1,594
14 Aug 2023 0 955 730 775 49,899 4,207,553,500 3,196
15 Aug 2023 0 790 715 735 10,204 756,887,500 751
16 Aug 2023 0 740 650 730 6,775 478,552,000 426
18 Aug 2023 0 810 680 705 10,957 827,417,500 686
21 Aug 2023 0 745 670 720 3,666 251,469,500 293
22 Aug 2023 0 720 685 685 5,401 377,410,000 270
23 Aug 2023 0 710 610 695 3,008 204,378,000 220
24 Aug 2023 0 820 680 755 11,952 894,926,500 908
25 Aug 2023 0 770 730 755 3,638 273,873,000 310
28 Aug 2023 0 830 710 725 3,593 263,928,000 365
29 Aug 2023 0 745 700 700 2,109 149,987,500 205
30 Aug 2023 0 735 695 730 6,755 483,429,500 333
31 Aug 2023 0 740 685 720 5,906 415,103,000 334
01 Sep 2023 0 720 680 695 4,844 336,923,000 247
04 Sep 2023 0 700 600 690 7,376 497,685,500 408
05 Sep 2023 0 690 615 675 2,667 179,041,500 184
06 Sep 2023 0 700 670 695 3,675 250,912,000 164
07 Sep 2023 0 725 680 680 5,210 367,062,000 292
08 Sep 2023 0 800 680 710 11,754 860,165,000 602
11 Sep 2023 0 745 685 705 4,672 328,338,000 295
12 Sep 2023 0 725 695 720 2,597 185,565,500 201
13 Sep 2023 0 735 705 720 1,587 114,375,500 134
14 Sep 2023 0 725 705 725 3,086 220,480,000 84
15 Sep 2023 0 800 700 705 3,486 251,495,000 189
18 Sep 2023 0 755 705 705 1,286 91,812,000 92
19 Sep 2023 0 710 705 705 595 42,138,000 34
20 Sep 2023 0 705 680 700 1,787 123,537,000 133
21 Sep 2023 0 700 650 650 1,847 122,676,000 115
22 Sep 2023 0 735 640 690 5,754 390,510,500 327
25 Sep 2023 0 750 700 715 6,033 435,309,500 191
26 Sep 2023 0 715 655 655 5,115 344,015,500 173
27 Sep 2023 0 730 660 680 1,928 131,307,500 130
02 Oct 2023 0 695 650 655 2,046 135,778,500 111
03 Oct 2023 0 695 620 620 1,202 77,529,000 95
04 Oct 2023 0 620 560 580 2,960 175,510,000 153
05 Oct 2023 0 580 540 540 1,865 103,021,500 110
06 Oct 2023 0 540 496 496 1,095 55,774,300 92
09 Oct 2023 0 500 454 462 1,727 82,741,400 163
10 Oct 2023 0 462 400 412 6,751 280,913,600 381
11 Oct 2023 0 515 368 515 12,895 588,196,000 783
12 Oct 2023 0 640 478 640 24,372 1,443,979,700 1,209
13 Oct 2023 0 720 535 575 18,577 1,184,782,000 1,007
16 Oct 2023 0 605 525 570 3,890 218,582,000 234
17 Oct 2023 0 620 535 545 3,374 186,759,000 162
18 Oct 2023 0 570 530 530 792 42,705,500 76
19 Oct 2023 0 560 498 520 488 25,024,100 77
20 Oct 2023 0 520 490 510 957 47,685,300 86
23 Oct 2023 0 560 492 496 2,051 106,270,700 158
24 Oct 2023 0 560 494 500 743 38,091,300 88
25 Oct 2023 0 525 484 505 1,069 53,093,300 93
26 Oct 2023 0 520 494 498 695 34,892,900 59
27 Oct 2023 0 525 496 515 2,240 115,016,700 81
30 Oct 2023 0 545 515 530 905 48,240,500 81
31 Oct 2023 0 540 520 540 1,315 70,606,000 84
01 Nov 2023 0 650 520 540 5,176 291,799,000 253
02 Nov 2023 0 600 540 570 4,908 280,803,000 330
03 Nov 2023 0 600 505 545 2,263 126,821,500 223
06 Nov 2023 0 560 510 530 576 30,128,000 79
07 Nov 2023 0 530 505 515 554 28,476,500 61
08 Nov 2023 0 520 500 500 896 45,090,000 78
09 Nov 2023 0 520 500 505 521 26,373,500 61
10 Nov 2023 0 540 496 505 1,267 64,042,600 77
14 Nov 2023 0 510 498 500 436 21,827,700 28
15 Nov 2023 0 510 482 482 2,767 135,874,600 263
20 Nov 2023 0 478 462 470 170 7,985,800 60
21 Nov 2023 0 472 432 432 1,432 64,549,800 98
22 Nov 2023 0 540 434 540 5,488 289,375,100 256
23 Nov 2023 0 670 490 505 26,024 1,557,210,700 1,744
24 Nov 2023 0 550 470 484 3,992 198,714,700 381
27 Nov 2023 0 505 480 494 975 48,218,600 111
28 Nov 2023 0 500 482 486 661 32,191,800 120
30 Nov 2023 0 494 482 484 341 16,545,200 63
01 Dec 2023 0 484 468 476 802 38,312,000 95
04 Dec 2023 0 520 470 498 4,226 208,834,100 218
05 Dec 2023 0 505 486 490 685 33,903,500 84
06 Dec 2023 0 492 462 468 2,903 138,206,200 147
07 Dec 2023 0 474 460 472 687 32,111,800 87
08 Dec 2023 0 486 462 468 2,400 112,449,200 76
13 Dec 2023 0 458 448 450 557 25,085,800 30
14 Dec 2023 0 472 448 452 1,479 66,655,600 34
15 Dec 2023 0 450 444 450 331 14,845,200 49
18 Dec 2023 0 450 440 448 929 41,409,200 46
19 Dec 2023 0 474 444 444 499 22,384,800 47
20 Dec 2023 0 468 446 446 240 10,738,000 25
21 Dec 2023 0 466 426 460 910 41,371,800 51
27 Dec 2023 0 460 450 452 678 30,945,000 32
28 Dec 2023 0 458 442 450 218 9,853,800 22
29 Dec 2023 0 460 448 450 307 13,966,000 31
02 Jan 2024 0 458 452 458 114 5,220,000 15
04 Jan 2024 0 470 456 458 196 8,990,200 28
05 Jan 2024 0 470 454 456 709 32,998,000 47
08 Jan 2024 0 466 456 456 416 19,066,200 35
15 Jan 2024 0 482 464 470 1,197 56,807,600 91
16 Jan 2024 0 478 464 470 389 18,284,200 37
17 Jan 2024 0 478 460 476 727 34,154,800 121
19 Jan 2024 0 472 460 468 597 27,659,600 42
24 Jan 2024 0 466 450 452 790 35,657,400 37
26 Jan 2024 0 550 448 496 12,283 612,098,900 707
29 Jan 2024 0 540 454 466 4,777 234,981,400 282
01 Feb 2024 0 472 458 464 2,050 94,890,600 106
02 Feb 2024 0 472 454 464 500 22,982,000 70
05 Feb 2024 0 474 450 468 4,177 193,926,400 139
07 Feb 2024 0 472 464 464 197 9,188,000 25
12 Feb 2024 0 478 454 470 5,925 281,558,600 95
13 Feb 2024 0 484 468 472 2,696 128,044,600 103
15 Feb 2024 0 482 470 472 2,286 109,026,000 68
16 Feb 2024 0 480 462 474 3,178 150,219,200 111
19 Feb 2024 0 510 470 510 5,171 253,208,500 230
20 Feb 2024 0 550 474 510 4,840 244,152,600 411
21 Feb 2024 0 540 490 530 3,483 178,081,200 330
22 Feb 2024 0 530 470 490 10,602 516,105,100 618
23 Feb 2024 0 492 474 488 1,095 52,903,800 100
26 Feb 2024 0 496 480 492 2,138 104,800,000 78
27 Feb 2024 0 494 474 482 1,469 70,896,000 65
28 Feb 2024 0 490 476 480 1,030 49,438,000 56
29 Feb 2024 0 484 476 478 254 12,147,000 30
01 Mar 2024 0 496 480 486 3,872 188,497,400 128
04 Mar 2024 0 510 478 494 3,371 165,893,200 117
05 Mar 2024 0 496 480 486 162 7,908,800 30
06 Mar 2024 0 515 480 484 550 26,463,300 39
07 Mar 2024 0 488 480 484 1,168 56,314,200 55
08 Mar 2024 0 486 482 484 343 16,623,000 22
13 Mar 2024 0 505 484 488 3,106 153,912,000 98
14 Mar 2024 0 494 486 490 753 36,916,000 38
15 Mar 2024 0 494 486 486 404 19,837,800 27
18 Mar 2024 0 492 484 490 299 14,622,200 28
21 Mar 2024 0 494 486 492 144 7,026,200 16
25 Mar 2024 0 515 486 494 2,564 128,768,200 171
26 Mar 2024 0 525 494 505 3,383 170,663,100 167
27 Mar 2024 0 510 498 510 283 14,216,300 28
28 Mar 2024 0 550 505 510 2,794 146,107,500 121

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 IKBI : 15.78 IDR) 04 Sep 2023 06 Sep 2023 25 Sep 2023 Active
Proxy Voting   - 02 Aug 2023 25 Aug 2023 Active
Proxy Voting   - 03 Aug 2022 26 Aug 2022 Active
Proxy Voting   - 04 Aug 2021 27 Aug 2021 Active
Proxy Voting   - 10 Feb 2021 05 Mar 2021 Active
Cash Dividend (1 IKBI : 11.4 IDR) 03 Sep 2020 07 Sep 2020 25 Sep 2020 Active
Proxy Voting   - 03 Aug 2020 26 Aug 2020 Active
Cash Dividend (1 IKBI : 8.79 IDR) 30 Jul 2019 01 Aug 2019 22 Aug 2019 Active
Proxy Voting   - 27 Jun 2019 22 Jul 2019 Active
Cash Dividend (1 IKBI : 5 IDR) 18 Sep 2018 21 Sep 2018 10 Oct 2018 Active
Proxy Voting   - 16 Aug 2018 10 Sep 2018 Active
Cash Dividend (1 IKBI : 19.07 IDR) 19 Sep 2017 25 Sep 2017 12 Oct 2017 Active
Proxy Voting   - 18 Aug 2017 12 Sep 2017 Active
Mandatory Conversion (1 IKBI : 4 IKBI ) - 23 Sep 2016 26 Sep 2016 Active
Cash Dividend (1 IKBI : 30.7 IDR) 24 Aug 2016 29 Aug 2016 13 Sep 2016 Active
Proxy Voting   - 22 Jul 2016 16 Aug 2016 Active
Cash Dividend (1 IKBI : 26.692 IDR) 22 Jul 2015 27 Jul 2015 12 Aug 2015 Active
Proxy Voting   - 16 Jun 2015 09 Jul 2015 Active
Cash Dividend (1 IKBI : 20 IDR) 18 Aug 2014 21 Aug 2014 04 Sep 2014 Active
Proxy Voting   - 03 Jul 2014 21 Jul 2014 Active
Cash Dividend (1 IKBI : 67.864 IDR) 12 Aug 2013 15 Aug 2013 29 Aug 2013 Active
Proxy Voting   - 27 Jun 2013 15 Jul 2013 Active
Cash Dividend (1 IKBI : 42 IDR) 28 Sep 2012 03 Oct 2012 17 Oct 2012 Active
Proxy Voting   - 08 Aug 2012 10 Sep 2012 Active
Cash Dividend (1 IKBI : 10 IDR) 19 Jul 2011 22 Jul 2011 05 Aug 2011 Active
Proxy Voting   - 10 Jun 2011 28 Jun 2011 Active
Cash Dividend (1 IKBI : 14 IDR) 18 Jun 2010 23 Jun 2010 07 Jul 2010 Active
Proxy Voting   - 12 May 2010 31 May 2010 Active
Cash Dividend (1 IKBI : 18 IDR) 15 Dec 2009 21 Dec 2009 28 Dec 2009 Active
Cash Dividend (1 IKBI : 125 IDR) 22 Jun 2009 25 Jun 2009 09 Jul 2009 Active
Proxy Voting   - 14 May 2009 01 Jun 2009 Active
Cash Dividend (1 IKBI : 100 IDR) 02 Jun 2008 05 Jun 2008 19 Jun 2008 Active
Proxy Voting   - 24 Apr 2008 12 May 2008 Active
Cash Dividend   27 Jun 2007 02 Jul 2007 16 Jul 2007 Active
Proxy Voting   - 16 May 2007 05 Jun 2007 Active
Cash Dividend   19 Dec 2006 22 Dec 2006 09 Jan 2007 Active
Proxy Voting   - 23 Nov 2006 11 Dec 2006 Active
Cash Dividend   16 Jun 2006 21 Jun 2006 05 Jul 2006 Active
Proxy Voting   - 11 May 2006 29 May 2006 Active
Cash Dividend   17 Jun 2005 22 Jun 2005 06 Jul 2005 Active
Proxy Voting   - 11 May 2005 30 May 2005 Active
Proxy Voting   - 13 May 2004 31 May 2004 Active
Proxy Voting   - 27 May 2003 13 Jun 2003 Active
Cash Dividend   07 Jun 2002 12 Jun 2002 26 Jun 2002 Active
Proxy Voting   - 02 May 2002 20 May 2002 Active