Solusi Sinergi Digital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 154.00 | 156.00 | 151.00 | 155.00 | 153.69 | 145,541,500 |
| 2024-01-26 | 155.00 | 156.00 | 150.00 | 153.00 | 151.70 | 106,516,400 |
| 2024-01-25 | 157.00 | 161.00 | 154.00 | 155.00 | 153.69 | 309,309,400 |
| 2024-01-24 | 156.00 | 157.00 | 154.00 | 157.00 | 155.67 | 87,565,700 |
| 2024-01-23 | 155.00 | 158.00 | 152.00 | 156.00 | 154.68 | 273,804,100 |
| 2024-01-22 | 154.00 | 160.00 | 151.00 | 155.00 | 153.69 | 362,657,200 |
| 2024-01-19 | 154.00 | 155.00 | 150.00 | 154.00 | 152.69 | 370,342,700 |
| 2024-01-18 | 150.00 | 154.00 | 148.00 | 153.00 | 151.70 | 213,295,400 |
| 2024-01-17 | 149.00 | 150.00 | 146.00 | 150.00 | 148.73 | 139,414,600 |
| 2024-01-16 | 148.00 | 153.00 | 146.00 | 149.00 | 147.74 | 320,348,200 |
| 2024-01-15 | 147.00 | 147.00 | 147.00 | 147.00 | 145.75 | 0 |
| 2024-01-12 | 149.00 | 149.00 | 146.00 | 147.00 | 145.75 | 82,276,700 |
| 2024-01-11 | 148.00 | 150.00 | 146.00 | 149.00 | 147.74 | 183,568,500 |
| 2024-01-10 | 151.00 | 152.00 | 146.00 | 148.00 | 146.75 | 271,786,100 |
| 2024-01-09 | 154.00 | 154.00 | 151.00 | 151.00 | 149.72 | 76,662,000 |
| 2024-01-08 | 154.00 | 154.00 | 152.00 | 154.00 | 152.69 | 49,297,700 |
| 2024-01-05 | 155.00 | 158.00 | 152.00 | 154.00 | 152.69 | 72,254,100 |
| 2024-01-04 | 155.00 | 156.00 | 153.00 | 155.00 | 153.69 | 40,016,800 |
| 2024-01-03 | 154.00 | 156.00 | 153.00 | 155.00 | 153.69 | 94,219,000 |
| 2024-01-02 | 154.00 | 155.00 | 152.00 | 155.00 | 153.69 | 81,226,200 |
| 2023-12-29 | 153.00 | 157.00 | 152.00 | 154.00 | 152.69 | 107,619,300 |
| 2023-12-28 | 154.00 | 154.00 | 152.00 | 153.00 | 151.70 | 54,470,000 |
| 2023-12-27 | 153.00 | 154.00 | 152.00 | 154.00 | 152.69 | 83,156,400 |
| 2023-12-22 | 153.00 | 154.00 | 150.00 | 153.00 | 151.70 | 104,823,700 |
| 2023-12-21 | 154.00 | 157.00 | 152.00 | 153.00 | 151.70 | 55,016,700 |
| 2023-12-20 | 154.00 | 158.00 | 153.00 | 154.00 | 152.69 | 107,785,500 |
| 2023-12-19 | 154.00 | 155.00 | 152.00 | 154.00 | 152.69 | 124,146,400 |
| 2023-12-18 | 156.00 | 156.00 | 153.00 | 154.00 | 152.69 | 94,448,300 |
| 2023-12-15 | 158.00 | 161.00 | 152.00 | 155.00 | 153.69 | 252,870,700 |
| 2023-12-14 | 159.00 | 159.00 | 156.00 | 158.00 | 156.66 | 47,289,200 |
| 2023-12-13 | 161.00 | 161.00 | 156.00 | 158.00 | 156.66 | 90,218,800 |
| 2023-12-12 | 159.00 | 161.00 | 157.00 | 160.00 | 158.64 | 146,322,900 |
| 2023-12-11 | 159.00 | 162.00 | 157.00 | 160.00 | 158.64 | 98,252,200 |
| 2023-12-08 | 157.00 | 159.00 | 156.00 | 158.00 | 156.66 | 107,679,400 |
| 2023-12-07 | 158.00 | 158.00 | 155.00 | 157.00 | 155.67 | 81,494,800 |
| 2023-12-06 | 159.00 | 160.00 | 155.00 | 158.00 | 156.66 | 180,233,700 |
| 2023-12-05 | 159.00 | 161.00 | 157.00 | 159.00 | 157.65 | 71,185,700 |
| 2023-12-04 | 161.00 | 163.00 | 158.00 | 159.00 | 157.65 | 136,178,300 |
| 2023-12-01 | 162.00 | 163.00 | 159.00 | 161.00 | 159.64 | 178,087,700 |
| 2023-11-30 | 164.00 | 166.00 | 160.00 | 162.00 | 160.63 | 137,339,600 |
| 2023-11-29 | 166.00 | 168.00 | 163.00 | 164.00 | 162.61 | 129,760,100 |
| 2023-11-28 | 166.00 | 167.00 | 164.00 | 166.00 | 164.59 | 62,256,200 |
| 2023-11-27 | 167.00 | 168.00 | 164.00 | 166.00 | 164.59 | 55,191,200 |
| 2023-11-24 | 169.00 | 169.00 | 165.00 | 167.00 | 165.58 | 96,697,100 |
| 2023-11-23 | 166.00 | 170.00 | 164.00 | 167.00 | 165.58 | 154,491,400 |
| 2023-11-22 | 170.00 | 170.00 | 165.00 | 166.00 | 164.59 | 114,925,300 |
| 2023-11-21 | 169.00 | 172.00 | 168.00 | 170.00 | 168.56 | 47,771,000 |
| 2023-11-20 | 171.00 | 180.00 | 168.00 | 169.00 | 167.57 | 340,841,900 |
| 2023-11-17 | 172.00 | 173.00 | 167.00 | 171.00 | 169.55 | 127,336,700 |
| 2023-11-16 | 172.00 | 175.00 | 169.00 | 172.00 | 170.54 | 221,376,200 |
| 2023-11-15 | 171.00 | 175.00 | 168.00 | 172.00 | 170.54 | 359,074,100 |
| 2023-11-14 | 168.00 | 174.00 | 164.00 | 171.00 | 169.55 | 453,444,700 |
| 2023-11-13 | 157.00 | 169.00 | 156.00 | 165.00 | 163.60 | 365,227,500 |
| 2023-11-10 | 155.00 | 157.00 | 149.00 | 156.00 | 154.68 | 126,105,900 |
| 2023-11-09 | 155.00 | 164.00 | 152.00 | 156.00 | 154.68 | 333,584,800 |
| 2023-11-08 | 162.00 | 163.00 | 152.00 | 155.00 | 153.69 | 181,721,000 |
| 2023-11-07 | 164.00 | 168.00 | 160.00 | 162.00 | 160.63 | 131,088,800 |
| 2023-11-06 | 163.00 | 173.00 | 162.00 | 164.00 | 162.61 | 252,919,700 |
| 2023-11-03 | 161.00 | 164.00 | 161.00 | 163.00 | 161.62 | 41,719,700 |
| 2023-11-02 | 163.00 | 163.00 | 160.00 | 161.00 | 159.64 | 102,500,200 |
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.