Solusi Sinergi Digital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 955.00 | 1,270.00 | 955.00 | 1,225.00 | 1,225.00 | 67,234,800 |
| 2026-10-19 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 9,283,900 |
| 2026-10-16 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 13,554,400 |
| 2026-10-15 | 1,335.00 | 1,345.00 | 1,275.00 | 1,290.00 | 1,290.00 | 19,130,200 |
| 2026-10-14 | 1,345.00 | 1,410.00 | 1,335.00 | 1,370.00 | 1,370.00 | 27,561,000 |
| 2026-10-13 | 1,290.00 | 1,350.00 | 1,250.00 | 1,330.00 | 1,330.00 | 19,525,900 |
| 2026-10-12 | 1,405.00 | 1,410.00 | 1,290.00 | 1,290.00 | 1,290.00 | 37,750,200 |
| 2026-10-09 | 1,390.00 | 1,430.00 | 1,340.00 | 1,405.00 | 1,405.00 | 20,512,600 |
| 2026-10-08 | 1,390.00 | 1,445.00 | 1,330.00 | 1,400.00 | 1,400.00 | 36,758,300 |
| 2026-10-07 | 1,455.00 | 1,465.00 | 1,390.00 | 1,400.00 | 1,400.00 | 22,116,000 |
| 2026-10-06 | 1,465.00 | 1,480.00 | 1,440.00 | 1,450.00 | 1,450.00 | 20,989,600 |
| 2026-10-05 | 1,440.00 | 1,475.00 | 1,390.00 | 1,455.00 | 1,455.00 | 41,040,300 |
| 2026-10-02 | 1,565.00 | 1,615.00 | 1,375.00 | 1,435.00 | 1,435.00 | 140,646,000 |
| 2026-10-01 | 1,650.00 | 1,690.00 | 1,605.00 | 1,615.00 | 1,615.00 | 14,535,600 |
| 2026-09-30 | 1,700.00 | 1,730.00 | 1,665.00 | 1,670.00 | 1,670.00 | 9,361,400 |
| 2026-09-29 | 1,680.00 | 1,720.00 | 1,635.00 | 1,685.00 | 1,685.00 | 12,940,900 |
| 2026-09-28 | 1,720.00 | 1,750.00 | 1,685.00 | 1,695.00 | 1,695.00 | 14,500,200 |
| 2026-09-25 | 1,810.00 | 1,820.00 | 1,710.00 | 1,725.00 | 1,725.00 | 15,342,400 |
| 2026-09-24 | 1,835.00 | 1,845.00 | 1,800.00 | 1,805.00 | 1,805.00 | 6,807,600 |
| 2026-09-23 | 1,800.00 | 1,845.00 | 1,790.00 | 1,840.00 | 1,840.00 | 10,398,000 |
| 2026-09-22 | 1,890.00 | 1,915.00 | 1,790.00 | 1,800.00 | 1,800.00 | 25,867,000 |
| 2026-09-21 | 1,910.00 | 1,920.00 | 1,885.00 | 1,890.00 | 1,890.00 | 10,362,000 |
| 2026-09-18 | 1,950.00 | 1,960.00 | 1,900.00 | 1,930.00 | 1,930.00 | 8,807,600 |
| 2026-09-17 | 1,925.00 | 1,955.00 | 1,910.00 | 1,940.00 | 1,940.00 | 7,294,200 |
| 2026-09-16 | 1,940.00 | 1,980.00 | 1,920.00 | 1,920.00 | 1,920.00 | 10,376,200 |
| 2026-09-15 | 1,945.00 | 1,970.00 | 1,935.00 | 1,940.00 | 1,940.00 | 7,327,300 |
| 2026-09-14 | 1,995.00 | 1,995.00 | 1,910.00 | 1,950.00 | 1,950.00 | 25,846,800 |
| 2026-09-11 | 2,010.00 | 2,030.00 | 1,980.00 | 1,995.00 | 1,995.00 | 24,131,300 |
| 2026-09-10 | 2,120.00 | 2,130.00 | 2,020.00 | 2,050.00 | 2,050.00 | 31,956,300 |
| 2026-09-09 | 2,110.00 | 2,160.00 | 2,100.00 | 2,110.00 | 2,110.00 | 24,273,600 |
| 2026-09-08 | 2,110.00 | 2,160.00 | 2,100.00 | 2,100.00 | 2,100.00 | 27,271,000 |
| 2026-09-07 | 2,090.00 | 2,130.00 | 2,060.00 | 2,100.00 | 2,100.00 | 12,749,900 |
| 2026-09-04 | 2,100.00 | 2,150.00 | 2,090.00 | 2,090.00 | 2,090.00 | 21,706,700 |
| 2026-09-03 | 2,100.00 | 2,140.00 | 2,090.00 | 2,090.00 | 2,090.00 | 16,788,400 |
| 2026-09-02 | 2,140.00 | 2,140.00 | 2,090.00 | 2,100.00 | 2,100.00 | 12,059,600 |
| 2026-09-01 | 2,150.00 | 2,250.00 | 2,120.00 | 2,130.00 | 2,130.00 | 72,137,400 |
| 2026-08-31 | 2,020.00 | 2,110.00 | 2,010.00 | 2,100.00 | 2,100.00 | 35,000,900 |
| 2026-08-28 | 2,060.00 | 2,090.00 | 2,010.00 | 2,020.00 | 2,020.00 | 22,109,700 |
| 2026-08-27 | 1,960.00 | 2,080.00 | 1,945.00 | 2,050.00 | 2,050.00 | 33,420,400 |
| 2026-08-26 | 2,050.00 | 2,090.00 | 1,970.00 | 1,970.00 | 1,970.00 | 37,954,000 |
| 2026-08-25 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 0 |
| 2026-08-24 | 2,120.00 | 2,210.00 | 2,060.00 | 2,060.00 | 2,060.00 | 55,945,600 |
| 2026-08-21 | 2,140.00 | 2,150.00 | 2,080.00 | 2,090.00 | 2,090.00 | 26,184,000 |
| 2026-08-20 | 2,060.00 | 2,170.00 | 2,060.00 | 2,120.00 | 2,120.00 | 45,891,500 |
| 2026-08-19 | 2,120.00 | 2,130.00 | 2,030.00 | 2,060.00 | 2,060.00 | 63,670,300 |
| 2026-08-18 | 1,935.00 | 2,170.00 | 1,930.00 | 2,120.00 | 2,120.00 | 153,241,200 |
| 2026-08-17 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0 |
| 2026-08-14 | 1,910.00 | 1,960.00 | 1,910.00 | 1,935.00 | 1,935.00 | 13,322,100 |
| 2026-08-13 | 1,975.00 | 1,990.00 | 1,905.00 | 1,905.00 | 1,905.00 | 12,706,900 |
| 2026-08-12 | 1,890.00 | 1,970.00 | 1,885.00 | 1,965.00 | 1,965.00 | 19,033,300 |
| 2026-08-11 | 1,975.00 | 1,990.00 | 1,885.00 | 1,885.00 | 1,885.00 | 27,588,000 |
| 2026-08-10 | 2,050.00 | 2,080.00 | 1,965.00 | 1,975.00 | 1,975.00 | 32,479,000 |
| 2026-08-07 | 1,970.00 | 2,030.00 | 1,960.00 | 2,020.00 | 2,020.00 | 15,767,600 |
| 2026-08-06 | 1,995.00 | 2,000.00 | 1,945.00 | 1,965.00 | 1,965.00 | 9,048,900 |
| 2026-08-05 | 1,960.00 | 1,990.00 | 1,955.00 | 1,980.00 | 1,980.00 | 11,188,300 |
| 2026-08-04 | 1,980.00 | 1,990.00 | 1,935.00 | 1,950.00 | 1,950.00 | 18,300,600 |
| 2026-08-03 | 2,000.00 | 2,030.00 | 1,960.00 | 1,960.00 | 1,960.00 | 11,777,500 |
| 2026-07-31 | 1,980.00 | 2,040.00 | 1,980.00 | 2,000.00 | 2,000.00 | 17,278,600 |
| 2026-07-30 | 1,970.00 | 2,000.00 | 1,960.00 | 1,970.00 | 1,970.00 | 8,585,100 |
| 2026-07-29 | 2,020.00 | 2,040.00 | 1,885.00 | 1,960.00 | 1,960.00 | 20,170,100 |
Page 1 of 21 · 1,219 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 2.0000 IDR |
| 2025-06-23 | 2.0000 IDR |
| 2024-06-19 | 1.0600 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.