Solusi Sinergi Digital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 165.00 | 165.00 | 161.00 | 162.00 | 160.63 | 61,882,900 |
| 2023-10-31 | 168.00 | 171.00 | 162.00 | 164.00 | 162.61 | 112,522,300 |
| 2023-10-30 | 170.00 | 177.00 | 167.00 | 168.00 | 166.58 | 179,481,600 |
| 2023-10-27 | 165.00 | 177.00 | 157.00 | 170.00 | 168.56 | 619,967,500 |
| 2023-10-26 | 168.00 | 169.00 | 162.00 | 165.00 | 163.60 | 66,189,300 |
| 2023-10-25 | 169.00 | 170.00 | 168.00 | 168.00 | 166.58 | 45,390,100 |
| 2023-10-24 | 169.00 | 172.00 | 167.00 | 169.00 | 167.57 | 116,509,800 |
| 2023-10-23 | 172.00 | 173.00 | 169.00 | 169.00 | 167.57 | 98,996,000 |
| 2023-10-20 | 172.00 | 177.00 | 170.00 | 172.00 | 170.54 | 125,690,100 |
| 2023-10-19 | 174.00 | 175.00 | 170.00 | 172.00 | 170.54 | 109,978,300 |
| 2023-10-18 | 173.00 | 180.00 | 169.00 | 174.00 | 172.53 | 303,494,400 |
| 2023-10-17 | 173.00 | 174.00 | 171.00 | 173.00 | 171.53 | 70,691,700 |
| 2023-10-16 | 172.00 | 174.00 | 170.00 | 173.00 | 171.53 | 125,557,900 |
| 2023-10-13 | 175.00 | 175.00 | 172.00 | 172.00 | 170.54 | 52,608,000 |
| 2023-10-12 | 176.00 | 178.00 | 172.00 | 175.00 | 173.52 | 100,953,100 |
| 2023-10-11 | 179.00 | 179.00 | 175.00 | 175.00 | 173.52 | 61,391,500 |
| 2023-10-10 | 178.00 | 182.00 | 176.00 | 178.00 | 176.49 | 98,731,500 |
| 2023-10-09 | 177.00 | 179.00 | 172.00 | 178.00 | 176.49 | 45,409,700 |
| 2023-10-06 | 179.00 | 180.00 | 175.00 | 176.00 | 174.51 | 34,583,300 |
| 2023-10-05 | 182.00 | 188.00 | 176.00 | 179.00 | 177.48 | 315,619,900 |
| 2023-10-04 | 174.00 | 185.00 | 169.00 | 182.00 | 180.46 | 383,457,700 |
| 2023-10-03 | 177.00 | 179.00 | 175.00 | 175.00 | 173.52 | 63,782,000 |
| 2023-10-02 | 179.00 | 180.00 | 177.00 | 177.00 | 175.50 | 58,370,700 |
| 2023-09-29 | 183.00 | 183.00 | 177.00 | 178.00 | 176.49 | 64,639,100 |
| 2023-09-27 | 181.00 | 186.00 | 179.00 | 182.00 | 180.46 | 176,147,400 |
| 2023-09-26 | 181.00 | 183.00 | 177.00 | 180.00 | 178.47 | 71,946,900 |
| 2023-09-25 | 184.00 | 191.00 | 179.00 | 181.00 | 179.47 | 171,314,800 |
| 2023-09-22 | 184.00 | 187.00 | 183.00 | 184.00 | 182.44 | 152,854,400 |
| 2023-09-21 | 185.00 | 189.00 | 182.00 | 184.00 | 182.44 | 160,839,200 |
| 2023-09-20 | 186.00 | 189.00 | 184.00 | 185.00 | 183.43 | 182,901,400 |
| 2023-09-19 | 187.00 | 188.00 | 186.00 | 186.00 | 184.42 | 142,260,200 |
| 2023-09-18 | 190.00 | 195.00 | 186.00 | 186.00 | 184.42 | 302,459,800 |
| 2023-09-15 | 189.00 | 197.00 | 187.00 | 189.00 | 187.40 | 333,169,300 |
| 2023-09-14 | 182.00 | 208.00 | 181.00 | 189.00 | 187.40 | 989,898,100 |
| 2023-09-13 | 183.00 | 189.00 | 179.00 | 183.00 | 181.45 | 261,142,700 |
| 2023-09-12 | 177.00 | 185.00 | 174.00 | 182.00 | 180.46 | 259,103,400 |
| 2023-09-11 | 177.00 | 179.00 | 174.00 | 177.00 | 175.50 | 112,027,600 |
| 2023-09-08 | 180.00 | 180.00 | 177.00 | 177.00 | 175.50 | 61,025,200 |
| 2023-09-07 | 183.00 | 184.00 | 179.00 | 179.00 | 177.48 | 127,228,800 |
| 2023-09-06 | 181.00 | 184.00 | 179.00 | 183.00 | 181.45 | 128,572,600 |
| 2023-09-05 | 181.00 | 183.00 | 175.00 | 182.00 | 180.46 | 322,338,300 |
| 2023-09-04 | 180.00 | 188.00 | 175.00 | 181.00 | 179.47 | 104,091,200 |
| 2023-09-01 | 185.00 | 189.00 | 180.00 | 180.00 | 178.47 | 502,215,900 |
| 2023-08-31 | 188.00 | 188.00 | 183.00 | 186.00 | 184.42 | 93,736,200 |
| 2023-08-30 | 186.00 | 189.00 | 185.00 | 186.00 | 184.42 | 43,419,300 |
| 2023-08-29 | 190.00 | 194.00 | 185.00 | 186.00 | 184.42 | 295,688,600 |
| 2023-08-28 | 188.00 | 191.00 | 184.00 | 189.00 | 187.40 | 278,676,800 |
| 2023-08-25 | 186.00 | 187.00 | 179.00 | 187.00 | 185.42 | 176,174,700 |
| 2023-08-24 | 188.00 | 194.00 | 184.00 | 186.00 | 184.42 | 243,628,500 |
| 2023-08-23 | 188.00 | 191.00 | 187.00 | 188.00 | 186.41 | 132,303,900 |
| 2023-08-22 | 190.00 | 197.00 | 187.00 | 188.00 | 186.41 | 239,224,300 |
| 2023-08-21 | 193.00 | 196.00 | 189.00 | 190.00 | 188.39 | 91,722,400 |
| 2023-08-18 | 196.00 | 198.00 | 192.00 | 193.00 | 191.36 | 135,629,200 |
| 2023-08-16 | 200.00 | 202.00 | 194.00 | 196.00 | 194.34 | 143,527,900 |
| 2023-08-15 | 204.00 | 218.00 | 200.00 | 200.00 | 198.30 | 247,151,900 |
| 2023-08-14 | 187.00 | 204.00 | 187.00 | 202.00 | 200.29 | 356,999,000 |
| 2023-08-11 | 187.00 | 192.00 | 185.00 | 187.00 | 185.42 | 215,128,800 |
| 2023-08-10 | 188.00 | 192.00 | 184.00 | 186.00 | 184.42 | 293,431,600 |
| 2023-08-09 | 190.00 | 191.00 | 187.00 | 188.00 | 186.41 | 52,661,700 |
| 2023-08-08 | 189.00 | 197.00 | 187.00 | 190.00 | 188.39 | 307,735,600 |
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.