Sumi Indo (Indonesia) Price History
| IKBI Stock | IDR 332.00 6.00 1.78% |
If you're considering investing in Sumi Stock, it is important to understand the factors that can impact its price. As of today, the current price of Sumi Indo stands at 332.00, as last reported on the 12th of April 2025, with the highest price reaching 338.00 and the lowest price hitting 330.00 during the day. Sumi Indo Kabel owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.0928, which indicates the firm had a -0.0928 % return per unit of risk over the last 3 months. Sumi Indo Kabel exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Sumi Indo's Risk Adjusted Performance of (0.12), coefficient of variation of (1,276), and Variance of 4.37 to confirm the risk estimate we provide.
Sumi Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Sumi |
Sharpe Ratio = -0.0928
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | IKBI |
Estimated Market Risk
| 2.01 actual daily | 17 83% of assets are more volatile |
Expected Return
| -0.19 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.09 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Sumi Indo is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Sumi Indo by adding Sumi Indo to a well-diversified portfolio.
Sumi Indo Stock Price History Chart
There are several ways to analyze Sumi Stock price data. The simplest method is using a basic Sumi candlestick price chart, which shows Sumi Indo price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Sumi Stock Price History Data
The price series of Sumi Indo for the period between Sun, Jan 12, 2025 and Sat, Apr 12, 2025 has a statistical range of 68.0 with a coefficient of variation of 4.18. Under current investment horizon, the daily prices are spread out with arithmetic mean of 364.39. The median price for the last 90 days is 368.0. The company completed 4:1 stock split on 21st of September 2016. Sumi Indo Kabel completed dividends distribution on 2020-09-04.| Open | High | Low | Close | Volume | ||
| 04/11/2025 | 330.00 | 338.00 | 330.00 | 332.00 | 3,600 | |
| 04/10/2025 | 344.00 | 344.00 | 330.00 | 338.00 | 12,500 | |
| 04/09/2025 | 328.00 | 358.00 | 320.00 | 342.00 | 15,600 | |
| 04/08/2025 | 340.00 | 340.00 | 318.00 | 318.00 | 23,400 | |
| 03/27/2025 | 356.00 | 394.00 | 336.00 | 340.00 | 47,500 | |
| 03/26/2025 | 324.00 | 390.00 | 310.00 | 334.00 | 13,000 | |
| 03/25/2025 | 326.00 | 344.00 | 326.00 | 326.00 | 3,300 | |
| 03/24/2025 | 358.00 | 390.00 | 310.00 | 326.00 | 16,400 | |
| 03/21/2025 | 354.00 | 354.00 | 310.00 | 336.00 | 10,900 | |
| 03/20/2025 | 358.00 | 358.00 | 354.00 | 354.00 | 12,600 | |
| 03/19/2025 | 364.00 | 370.00 | 356.00 | 358.00 | 2,200 | |
| 03/18/2025 | 358.00 | 358.00 | 352.00 | 356.00 | 1,100 | |
| 03/17/2025 | 360.00 | 360.00 | 356.00 | 358.00 | 10,800 | |
| 03/14/2025 | 366.00 | 366.00 | 358.00 | 358.00 | 2,500 | |
| 03/13/2025 | 358.00 | 358.00 | 356.00 | 356.00 | 1,500 | |
| 03/12/2025 | 358.00 | 372.00 | 354.00 | 356.00 | 15,500 | |
| 03/11/2025 | 364.00 | 364.00 | 358.00 | 360.00 | 1,700 | |
| 03/10/2025 | 356.00 | 358.00 | 356.00 | 358.00 | 200.00 | |
| 03/07/2025 | 356.00 | 356.00 | 352.00 | 352.00 | 1,000.00 | |
| 03/06/2025 | 366.00 | 372.00 | 352.00 | 352.00 | 8,400 | |
| 03/05/2025 | 362.00 | 362.00 | 358.00 | 358.00 | 1,700 | |
| 03/04/2025 | 364.00 | 378.00 | 358.00 | 362.00 | 3,900 | |
| 03/03/2025 | 354.00 | 364.00 | 350.00 | 360.00 | 5,300 | |
| 02/28/2025 | 358.00 | 358.00 | 356.00 | 356.00 | 3,200 | |
| 02/27/2025 | 362.00 | 370.00 | 358.00 | 358.00 | 17,400 | |
| 02/26/2025 | 368.00 | 370.00 | 356.00 | 366.00 | 5,900 | |
| 02/25/2025 | 370.00 | 370.00 | 360.00 | 368.00 | 38,000 | |
| 02/24/2025 | 364.00 | 370.00 | 364.00 | 370.00 | 9,500 | |
| 02/21/2025 | 368.00 | 372.00 | 356.00 | 370.00 | 2,700 | |
| 02/20/2025 | 366.00 | 366.00 | 362.00 | 362.00 | 25,300 | |
| 02/19/2025 | 370.00 | 370.00 | 366.00 | 366.00 | 600.00 | |
| 02/18/2025 | 364.00 | 372.00 | 354.00 | 366.00 | 4,300 | |
| 02/17/2025 | 354.00 | 374.00 | 354.00 | 364.00 | 12,400 | |
| 02/14/2025 | 368.00 | 374.00 | 352.00 | 354.00 | 19,600 | |
| 02/13/2025 | 374.00 | 374.00 | 370.00 | 370.00 | 2,900 | |
| 02/12/2025 | 372.00 | 372.00 | 340.00 | 370.00 | 7,500 | |
| 02/11/2025 | 370.00 | 370.00 | 368.00 | 368.00 | 500.00 | |
| 02/10/2025 | 368.00 | 376.00 | 364.00 | 364.00 | 102,300 | |
| 02/07/2025 | 374.00 | 374.00 | 368.00 | 368.00 | 2,300 | |
| 02/06/2025 | 374.00 | 376.00 | 370.00 | 376.00 | 3,000 | |
| 02/05/2025 | 374.00 | 374.00 | 366.00 | 374.00 | 5,100 | |
| 02/04/2025 | 378.00 | 378.00 | 370.00 | 376.00 | 10,200 | |
| 02/03/2025 | 376.00 | 378.00 | 372.00 | 378.00 | 5,400 | |
| 01/31/2025 | 372.00 | 376.00 | 372.00 | 372.00 | 4,300 | |
| 01/30/2025 | 372.00 | 372.00 | 372.00 | 372.00 | 5,300 | |
| 01/24/2025 | 372.00 | 374.00 | 370.00 | 372.00 | 800.00 | |
| 01/23/2025 | 378.00 | 378.00 | 372.00 | 374.00 | 12,700 | |
| 01/22/2025 | 382.00 | 382.00 | 368.00 | 372.00 | 7,800 | |
| 01/21/2025 | 374.00 | 382.00 | 368.00 | 382.00 | 2,000 | |
| 01/20/2025 | 380.00 | 380.00 | 380.00 | 380.00 | 800.00 | |
| 01/17/2025 | 380.00 | 380.00 | 372.00 | 380.00 | 2,100 | |
| 01/16/2025 | 374.00 | 380.00 | 374.00 | 380.00 | 9,200 | |
| 01/15/2025 | 372.00 | 374.00 | 370.00 | 374.00 | 11,800 | |
| 01/14/2025 | 372.00 | 374.00 | 370.00 | 370.00 | 7,200 | |
| 01/13/2025 | 382.00 | 382.00 | 372.00 | 372.00 | 8,400 | |
| 01/10/2025 | 372.00 | 382.00 | 372.00 | 382.00 | 5,900 | |
| 01/09/2025 | 372.00 | 378.00 | 372.00 | 378.00 | 7,500 | |
| 01/08/2025 | 382.00 | 388.00 | 368.00 | 384.00 | 60,000 | |
| 01/07/2025 | 382.00 | 386.00 | 376.00 | 384.00 | 3,900 | |
| 01/06/2025 | 362.00 | 382.00 | 362.00 | 382.00 | 11,000 | |
| 01/03/2025 | 384.00 | 384.00 | 360.00 | 360.00 | 116,100 |
About Sumi Indo Stock history
Sumi Indo investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Sumi is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Sumi Indo Kabel will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Sumi Indo stock prices may prove useful in developing a viable investing in Sumi Indo
PT Sumi Indo Kabel Tbk manufactures and sells conductors, power and control cables, and automobile and telecommunication cables in Indonesia. PT Sumi Indo Kabel Tbk is a subsidiary of Sumitomo Electric Industries, Ltd. Sumi Indo operates under Industrial Distribution classification in Indonesia and is traded on Jakarta Stock Exchange. It employs 552 people.
Sumi Indo Stock Technical Analysis
Sumi Indo technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Transaction History Now
Transaction HistoryView history of all your transactions and understand their impact on performance |
| All Next | Launch Module |
Sumi Indo Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Sumi Indo's price direction in advance. Along with the technical and fundamental analysis of Sumi Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Sumi to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.12) | |||
| Jensen Alpha | (0.21) | |||
| Total Risk Alpha | (0.07) | |||
| Treynor Ratio | 0.455 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Other Information on Investing in Sumi Stock
Sumi Indo financial ratios help investors to determine whether Sumi Stock is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Sumi with respect to the benefits of owning Sumi Indo security.