Solusi Sinergi Digital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 157.00 | 166.00 | 157.00 | 166.00 | 164.59 | 231,445,200 |
| 2024-05-08 | 144.00 | 157.00 | 143.00 | 157.00 | 155.67 | 171,900,500 |
| 2024-05-07 | 143.00 | 144.00 | 142.00 | 144.00 | 142.78 | 41,977,000 |
| 2024-05-06 | 142.00 | 147.00 | 138.00 | 143.00 | 141.79 | 382,692,500 |
| 2024-05-03 | 142.00 | 153.00 | 141.00 | 142.00 | 140.80 | 208,575,600 |
| 2024-05-02 | 147.00 | 147.00 | 141.00 | 142.00 | 140.80 | 61,721,200 |
| 2024-04-30 | 140.00 | 148.00 | 138.00 | 146.00 | 144.76 | 260,230,400 |
| 2024-04-29 | 144.00 | 144.00 | 136.00 | 140.00 | 138.81 | 322,831,200 |
| 2024-04-26 | 151.00 | 151.00 | 141.00 | 144.00 | 142.78 | 48,647,300 |
| 2024-04-25 | 153.00 | 156.00 | 148.00 | 151.00 | 149.72 | 210,928,800 |
| 2024-04-24 | 152.00 | 154.00 | 149.00 | 153.00 | 151.70 | 94,760,400 |
| 2024-04-23 | 157.00 | 159.00 | 150.00 | 152.00 | 150.71 | 242,043,100 |
| 2024-04-22 | 146.00 | 158.00 | 142.00 | 158.00 | 156.66 | 215,805,600 |
| 2024-04-19 | 164.00 | 166.00 | 141.00 | 145.00 | 143.77 | 340,604,200 |
| 2024-04-18 | 146.00 | 165.00 | 143.00 | 165.00 | 163.60 | 568,650,000 |
| 2024-04-17 | 133.00 | 147.00 | 132.00 | 146.00 | 144.76 | 414,376,200 |
| 2024-04-16 | 136.00 | 140.00 | 131.00 | 133.00 | 131.87 | 366,835,100 |
| 2024-04-05 | 135.00 | 136.00 | 132.00 | 136.00 | 134.85 | 196,540,200 |
| 2024-04-04 | 134.00 | 136.00 | 131.00 | 135.00 | 133.86 | 162,496,700 |
| 2024-04-03 | 133.00 | 134.00 | 130.00 | 134.00 | 132.86 | 223,511,900 |
| 2024-04-02 | 132.00 | 135.00 | 128.00 | 133.00 | 131.87 | 446,400,500 |
| 2024-04-01 | 133.00 | 134.00 | 131.00 | 132.00 | 130.88 | 75,314,500 |
| 2024-03-28 | 136.00 | 136.00 | 133.00 | 133.00 | 131.87 | 105,991,400 |
| 2024-03-27 | 136.00 | 138.00 | 134.00 | 136.00 | 134.85 | 246,056,400 |
| 2024-03-26 | 136.00 | 136.00 | 136.00 | 136.00 | 134.85 | 0 |
| 2024-03-25 | 136.00 | 136.00 | 136.00 | 136.00 | 134.85 | 0 |
| 2024-03-22 | 137.00 | 138.00 | 135.00 | 136.00 | 134.85 | 76,023,700 |
| 2024-03-21 | 137.00 | 139.00 | 135.00 | 138.00 | 136.83 | 266,293,900 |
| 2024-03-20 | 137.00 | 141.00 | 134.00 | 137.00 | 135.84 | 252,883,400 |
| 2024-03-19 | 136.00 | 139.00 | 134.00 | 137.00 | 135.84 | 357,618,500 |
| 2024-03-18 | 138.00 | 138.00 | 134.00 | 136.00 | 134.85 | 187,207,400 |
| 2024-03-15 | 141.00 | 141.00 | 136.00 | 137.00 | 135.84 | 65,045,600 |
| 2024-03-14 | 142.00 | 143.00 | 138.00 | 140.00 | 138.81 | 256,964,100 |
| 2024-03-13 | 145.00 | 147.00 | 142.00 | 142.00 | 140.80 | 219,346,400 |
| 2024-03-08 | 144.00 | 145.00 | 142.00 | 145.00 | 143.77 | 133,144,300 |
| 2024-03-07 | 146.00 | 146.00 | 143.00 | 144.00 | 142.78 | 83,522,600 |
| 2024-03-06 | 144.00 | 148.00 | 143.00 | 146.00 | 144.76 | 124,096,900 |
| 2024-03-05 | 144.00 | 148.00 | 140.00 | 145.00 | 143.77 | 334,760,300 |
| 2024-03-04 | 143.00 | 144.00 | 140.00 | 143.00 | 141.79 | 226,093,600 |
| 2024-03-01 | 137.00 | 142.00 | 134.00 | 141.00 | 139.80 | 259,739,500 |
| 2024-02-29 | 141.00 | 141.00 | 134.00 | 137.00 | 135.84 | 90,006,100 |
| 2024-02-28 | 139.00 | 148.00 | 138.00 | 140.00 | 138.81 | 279,533,300 |
| 2024-02-27 | 144.00 | 144.00 | 135.00 | 140.00 | 138.81 | 204,675,100 |
| 2024-02-26 | 148.00 | 149.00 | 141.00 | 143.00 | 141.79 | 114,131,700 |
| 2024-02-23 | 148.00 | 149.00 | 146.00 | 148.00 | 146.75 | 28,628,700 |
| 2024-02-22 | 149.00 | 150.00 | 147.00 | 148.00 | 146.75 | 43,623,000 |
| 2024-02-21 | 147.00 | 151.00 | 146.00 | 149.00 | 147.74 | 243,598,500 |
| 2024-02-20 | 152.00 | 153.00 | 144.00 | 148.00 | 146.75 | 292,533,800 |
| 2024-02-19 | 154.00 | 155.00 | 151.00 | 151.00 | 149.72 | 40,573,500 |
| 2024-02-16 | 155.00 | 157.00 | 153.00 | 155.00 | 153.69 | 37,201,300 |
| 2024-02-15 | 154.00 | 156.00 | 153.00 | 155.00 | 153.69 | 97,367,900 |
| 2024-02-13 | 156.00 | 158.00 | 153.00 | 155.00 | 153.69 | 124,345,500 |
| 2024-02-12 | 156.00 | 158.00 | 154.00 | 157.00 | 155.67 | 141,251,800 |
| 2024-02-07 | 159.00 | 159.00 | 153.00 | 156.00 | 154.68 | 134,255,700 |
| 2024-02-06 | 159.00 | 162.00 | 156.00 | 159.00 | 157.65 | 328,994,500 |
| 2024-02-05 | 156.00 | 160.00 | 155.00 | 159.00 | 157.65 | 158,140,500 |
| 2024-02-02 | 154.00 | 156.00 | 152.00 | 156.00 | 154.68 | 173,975,500 |
| 2024-02-01 | 153.00 | 154.00 | 151.00 | 154.00 | 152.69 | 99,738,700 |
| 2024-01-31 | 152.00 | 153.00 | 151.00 | 153.00 | 151.70 | 134,989,800 |
| 2024-01-30 | 155.00 | 156.00 | 150.00 | 153.00 | 151.70 | 133,217,600 |
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.