What is the all time high of IKBI?

PT Sumi Indo Kabel Tbk (IKBI) closed at its highest ever adjusted price, IDR 725.69, on Aug 10, 2026. Its lowest close was IDR 28.93 on Mar 7, 2003.

How much has IKBI returned over the last 10 years?

+97.3% in price terms from the close ten years before Sep 28, 2026, which is +7.0% a year compounded. Over one year the return is +9.1%; over five years +174.0%.

What was the worst drawdown in IKBI history?

-81.9% from the Jun 13, 2007 peak to the Sep 26, 2007 trough on adjusted closes; the previous peak was regained on May 7, 2009.

How far back does IKBI historical data go?

The daily series starts on May 3, 2002 and runs to Sep 28, 2026: 6,048 trading sessions across 24.4 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are IKBI historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get IKBI historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from May 3, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for IKBI?

Among complete calendar years, 2009 was the best at +256.6% and 2008 the worst at -51.2%, measured close to close.

IDX · IKBI · stock

PT Sumi Indo Kabel Tbk (IKBI) stock price history

Every IDX trading session of PT Sumi Indo Kabel Tbk from May 3, 2002 to Sep 28, 2026: 6,048 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get IKBI data, free key Year by year table

IKBI adjusted close, 2002 to 2026

IKBIPT Sumi Indo Kabel Tbk

IDR 540.00+9.1% over one year

IDR 725.69
All time high, 2026: IDR 753.96
52 week high, IDR 412.80 low: 6,048
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

IKBI key facts

PT Sumi Indo Kabel Tbk (IKBI) closed at IDR 540.00 on Sep 28, 2026 on IDX.
IKBI's all time high close is IDR 725.69, set on Aug 10, 2026; its all time low close is IDR 28.93 on Mar 7, 2003.
IKBI's 52 week range is IDR 412.80 to IDR 753.96.
IKBI returned +9.1% over the year to Sep 28, 2026 and +174.0% over five years.
Over ten years IKBI returned +97%, +7.0% a year compounded.
IKBI's deepest drawdown was -81.9% from Jun 13, 2007 to Sep 26, 2007.
DataCedar holds 6,048 daily sessions of IKBI history from May 3, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

IKBI price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

IKBI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+2.9%
3 months	+12.3%
6 months	+5.1%
Year to date	+10.2%
1 year	+9.1%
3 years	-5.5%
5 years	+174.0%
10 years	+97.3%
Since May 3, 2002	+858.9%
Compound annual growth, 24.4 years	+9.7%

IKBI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 725.69 on Aug 10, 2026
All time low close: IDR 28.93 on Mar 7, 2003
52 week high: IDR 753.96 on Aug 10, 2026
52 week low: IDR 412.80 on Oct 15, 2025
Deepest drawdown: -81.9% from Jun 13, 2007 to Sep 26, 2007, recovered May 7, 2009
Best single session: +308.2% on Sep 27, 2007
Worst single session: -73.7% on Sep 26, 2007
Volatility, 1 year annualised: 42.1%
Sessions closing higher, 1 year: 35%
Growth of 1 since 2002: 9.6×
Best calendar year: 2009, +257%
Worst calendar year: 2008, -51%

IKBI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on May 3, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 490.08	IDR 753.96	IDR 433.53	IDR 540.00	+10.2%	62.9M	179
2025	IDR 345.06	IDR 602.06	IDR 278.56	IDR 490.08	+45.8%	46.7M	236
2024	IDR 384.91	IDR 467.27	IDR 332.48	IDR 336.07	-11.1%	34.1M	237
2023	IDR 174.10	IDR 796.57	IDR 160.96	IDR 378.19	+119.3%	74.8M	239
2022	IDR 198.73	IDR 205.30	IDR 159.31	IDR 172.45	-12.5%	3.9M	246
2021	IDR 192.16	IDR 257.86	IDR 175.74	IDR 197.09	+2.6%	9.5M	247
2020	IDR 203.62	IDR 222.41	IDR 145.67	IDR 192.16	-5.6%	6.2M	242
2019	IDR 196.25	IDR 273.83	IDR 185.60	IDR 203.62	+3.8%	10.8M	258
2018	IDR 234.52	IDR 270.37	IDR 173.43	IDR 196.25	-16.3%	8.1M	261
2017	IDR 237.04	IDR 370.37	IDR 184.83	IDR 234.52	-1.1%	29.9M	254
2016	IDR 180.29	IDR 373.90	IDR 180.29	IDR 237.04	+31.5%	1.8M	246
2015	IDR 175.71	IDR 184.16	IDR 175.71	IDR 180.29	+2.6%	785.2K	245
2014	IDR 152.16	IDR 185.00	IDR 141.41	IDR 175.71	+15.5%	42.8K	244
2013	IDR 253.05	IDR 281.17	IDR 152.16	IDR 152.16	-39.9%	8.9M	244
2012	IDR 104.68	IDR 265.74	IDR 104.68	IDR 253.05	+109.5%	6.3M	246
2011	IDR 192.22	IDR 297.95	IDR 109.52	IDR 120.79	-37.2%	10.1M	247
2010	IDR 256.28	IDR 256.28	IDR 115.48	IDR 192.22	-25.0%	3.6M	245
2009	IDR 71.87	IDR 256.28	IDR 56.06	IDR 256.28	+256.6%	3M	244
2008	IDR 147.34	IDR 160.99	IDR 48.87	IDR 71.87	-51.2%	1.3M	239
2007	IDR 106.61	IDR 173.55	IDR 31.39	IDR 147.34	+44.9%	141.3M	247
2006	IDR 50.44	IDR 117.31	IDR 29.33	IDR 101.65	+101.5%	12.4M	259
2005	IDR 66.55	IDR 70.39	IDR 28.74	IDR 50.44	-24.2%	5.8M	247
2004	IDR 34.72	IDR 66.55	IDR 34.72	IDR 66.55	+91.7%	4.2M	262
2003	IDR 38.77	IDR 46.29	IDR 28.93	IDR 34.72	-10.4%	730K	261
2002	IDR 76.02	IDR 76.02	IDR 32.98	IDR 38.77	n/a	1M	173

IKBI monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 540.00	+2.9%
August 2026	IDR 525.00	-1.4%
July 2026	IDR 532.49	+11.9%
June 2026	IDR 475.94	+1.0%
May 2026	IDR 471.23	-9.9%
April 2026	IDR 523.06	+2.8%
March 2026	IDR 508.93	-10.7%
February 2026	IDR 570.18	+11.0%
January 2026	IDR 513.64	+4.8%
December 2025	IDR 490.08	-5.5%
November 2025	IDR 518.35	+4.8%
October 2025	IDR 494.79	-1.9%

About the IKBI data

Daily bars. 6,048 sessions from May 3, 2002 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 3, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/IKBI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

IGAR PT Champion Pacific Indonesia Tbk
IHSG Ihsg
IKAI PT Intikeramik Alamasri Industri Tbk
IKAN PT Era Mandiri Cemerlang Tbk
IKPM PT Ikapharmindo Putramas Tbk
IMAS PT Indomobil Sukses Internasional Tbk
IMJS PT Indomobil Multi Jasa Tbk
IMPC PT Impack Pratama Industri Tbk

Browse IDX

Historical data guides

Common questions

IKBI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market