Solusi Sinergi Digital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 224.00 | 234.00 | 224.00 | 230.00 | 229.50 | 81,232,300 |
| 2024-08-08 | 224.00 | 226.00 | 220.00 | 224.00 | 223.51 | 64,312,300 |
| 2024-08-07 | 222.00 | 230.00 | 218.00 | 224.00 | 223.51 | 126,230,200 |
| 2024-08-06 | 206.00 | 222.00 | 204.00 | 220.00 | 219.52 | 143,611,900 |
| 2024-08-05 | 214.00 | 218.00 | 204.00 | 208.00 | 207.55 | 95,593,300 |
| 2024-08-02 | 226.00 | 230.00 | 214.00 | 214.00 | 213.53 | 107,223,700 |
| 2024-08-01 | 236.00 | 236.00 | 222.00 | 224.00 | 223.51 | 77,339,100 |
| 2024-07-31 | 202.00 | 240.00 | 202.00 | 232.00 | 231.49 | 297,249,200 |
| 2024-07-30 | 200.00 | 202.00 | 198.00 | 200.00 | 199.56 | 55,053,300 |
| 2024-07-29 | 202.00 | 204.00 | 200.00 | 200.00 | 199.56 | 75,023,500 |
| 2024-07-26 | 198.00 | 208.00 | 198.00 | 202.00 | 201.56 | 180,878,500 |
| 2024-07-25 | 197.00 | 198.00 | 193.00 | 198.00 | 197.57 | 180,595,200 |
| 2024-07-24 | 202.00 | 204.00 | 196.00 | 196.00 | 195.57 | 56,086,400 |
| 2024-07-23 | 197.00 | 202.00 | 195.00 | 200.00 | 199.56 | 189,496,200 |
| 2024-07-22 | 197.00 | 200.00 | 193.00 | 197.00 | 196.57 | 96,872,600 |
| 2024-07-19 | 200.00 | 204.00 | 191.00 | 197.00 | 196.57 | 132,189,600 |
| 2024-07-18 | 216.00 | 218.00 | 200.00 | 200.00 | 199.56 | 82,041,000 |
| 2024-07-17 | 208.00 | 220.00 | 208.00 | 216.00 | 215.53 | 219,310,400 |
| 2024-07-16 | 204.00 | 210.00 | 200.00 | 208.00 | 207.55 | 136,097,900 |
| 2024-07-15 | 210.00 | 210.00 | 200.00 | 204.00 | 203.56 | 98,549,800 |
| 2024-07-12 | 210.00 | 212.00 | 204.00 | 208.00 | 207.55 | 136,724,700 |
| 2024-07-11 | 206.00 | 212.00 | 202.00 | 208.00 | 207.55 | 129,925,400 |
| 2024-07-10 | 208.00 | 212.00 | 202.00 | 206.00 | 205.55 | 147,776,300 |
| 2024-07-09 | 199.00 | 214.00 | 199.00 | 208.00 | 207.55 | 205,791,800 |
| 2024-07-08 | 204.00 | 208.00 | 197.00 | 200.00 | 199.56 | 119,446,800 |
| 2024-07-05 | 194.00 | 206.00 | 193.00 | 204.00 | 203.56 | 251,019,300 |
| 2024-07-04 | 192.00 | 197.00 | 189.00 | 193.00 | 192.58 | 141,168,300 |
| 2024-07-03 | 192.00 | 195.00 | 190.00 | 192.00 | 191.58 | 91,174,800 |
| 2024-07-02 | 195.00 | 195.00 | 190.00 | 191.00 | 190.58 | 127,872,800 |
| 2024-07-01 | 194.00 | 198.00 | 192.00 | 195.00 | 194.57 | 92,227,600 |
| 2024-06-28 | 181.00 | 196.00 | 181.00 | 194.00 | 193.58 | 156,750,200 |
| 2024-06-27 | 188.00 | 188.00 | 179.00 | 181.00 | 180.61 | 93,627,600 |
| 2024-06-26 | 184.00 | 193.00 | 184.00 | 188.00 | 187.59 | 59,984,900 |
| 2024-06-25 | 191.00 | 194.00 | 184.00 | 187.00 | 186.59 | 118,128,200 |
| 2024-06-24 | 188.00 | 204.00 | 186.00 | 191.00 | 190.58 | 189,646,600 |
| 2024-06-21 | 182.00 | 186.00 | 178.00 | 186.00 | 185.59 | 188,081,700 |
| 2024-06-20 | 168.00 | 185.00 | 167.00 | 182.00 | 181.60 | 243,433,300 |
| 2024-06-19 | 168.00 | 170.00 | 165.00 | 168.00 | 167.63 | 147,950,700 |
| 2024-06-14 | 171.00 | 171.00 | 166.00 | 168.00 | 166.58 | 43,369,100 |
| 2024-06-13 | 170.00 | 172.00 | 169.00 | 170.00 | 168.56 | 102,104,900 |
| 2024-06-12 | 174.00 | 175.00 | 169.00 | 170.00 | 168.56 | 60,599,600 |
| 2024-06-11 | 167.00 | 174.00 | 165.00 | 174.00 | 172.53 | 196,109,000 |
| 2024-06-10 | 167.00 | 170.00 | 163.00 | 167.00 | 165.58 | 127,431,800 |
| 2024-06-07 | 173.00 | 175.00 | 166.00 | 167.00 | 165.58 | 163,572,200 |
| 2024-06-06 | 164.00 | 173.00 | 164.00 | 173.00 | 171.53 | 199,447,300 |
| 2024-06-05 | 164.00 | 169.00 | 162.00 | 164.00 | 162.61 | 201,898,200 |
| 2024-06-04 | 171.00 | 172.00 | 164.00 | 164.00 | 162.61 | 99,506,600 |
| 2024-06-03 | 171.00 | 174.00 | 170.00 | 171.00 | 169.55 | 165,400,900 |
| 2024-05-31 | 174.00 | 176.00 | 170.00 | 171.00 | 169.55 | 121,959,100 |
| 2024-05-30 | 174.00 | 176.00 | 169.00 | 174.00 | 172.53 | 191,901,100 |
| 2024-05-29 | 178.00 | 180.00 | 171.00 | 174.00 | 172.53 | 187,707,100 |
| 2024-05-28 | 161.00 | 180.00 | 161.00 | 178.00 | 176.49 | 216,517,400 |
| 2024-05-27 | 170.00 | 170.00 | 160.00 | 161.00 | 159.64 | 261,017,000 |
| 2024-05-22 | 177.00 | 177.00 | 167.00 | 170.00 | 168.56 | 193,271,800 |
| 2024-05-21 | 185.00 | 188.00 | 176.00 | 176.00 | 174.51 | 356,892,900 |
| 2024-05-20 | 185.00 | 189.00 | 184.00 | 185.00 | 183.43 | 180,416,800 |
| 2024-05-17 | 184.00 | 185.00 | 173.00 | 185.00 | 183.43 | 369,078,800 |
| 2024-05-16 | 180.00 | 185.00 | 175.00 | 180.00 | 178.47 | 302,125,500 |
| 2024-05-15 | 183.00 | 183.00 | 177.00 | 180.00 | 178.47 | 36,217,200 |
| 2024-05-14 | 165.00 | 182.00 | 165.00 | 181.00 | 179.47 | 353,100,100 |
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.