Solusi Sinergi Digital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 190.00 | 195.00 | 188.00 | 188.00 | 186.41 | 198,843,700 |
| 2023-08-04 | 187.00 | 191.00 | 184.00 | 190.00 | 188.39 | 214,948,600 |
| 2023-08-03 | 187.00 | 190.00 | 183.00 | 187.00 | 185.42 | 155,475,400 |
| 2023-08-02 | 204.00 | 204.00 | 188.00 | 188.00 | 186.41 | 419,454,900 |
| 2023-08-01 | 198.00 | 208.00 | 198.00 | 200.00 | 198.30 | 324,809,200 |
| 2023-07-31 | 190.00 | 198.00 | 187.00 | 198.00 | 196.32 | 199,983,400 |
| 2023-07-28 | 187.00 | 191.00 | 182.00 | 188.00 | 186.41 | 186,685,800 |
| 2023-07-27 | 187.00 | 189.00 | 184.00 | 187.00 | 185.42 | 84,451,200 |
| 2023-07-26 | 187.00 | 191.00 | 186.00 | 187.00 | 185.42 | 158,538,300 |
| 2023-07-25 | 186.00 | 189.00 | 184.00 | 187.00 | 185.42 | 164,008,300 |
| 2023-07-24 | 186.00 | 189.00 | 185.00 | 186.00 | 184.42 | 134,370,300 |
| 2023-07-21 | 189.00 | 190.00 | 184.00 | 186.00 | 184.42 | 174,870,500 |
| 2023-07-20 | 187.00 | 191.00 | 185.00 | 189.00 | 187.40 | 100,123,700 |
| 2023-07-18 | 194.00 | 197.00 | 187.00 | 188.00 | 186.41 | 166,942,300 |
| 2023-07-17 | 193.00 | 196.00 | 192.00 | 193.00 | 191.36 | 136,952,400 |
| 2023-07-14 | 195.00 | 197.00 | 188.00 | 193.00 | 191.36 | 121,923,300 |
| 2023-07-13 | 195.00 | 200.00 | 190.00 | 192.00 | 190.37 | 251,845,900 |
| 2023-07-12 | 202.00 | 204.00 | 195.00 | 195.00 | 193.35 | 236,786,100 |
| 2023-07-11 | 202.00 | 208.00 | 196.00 | 202.00 | 200.29 | 537,145,600 |
| 2023-07-10 | 197.00 | 208.00 | 197.00 | 200.00 | 198.30 | 199,189,800 |
| 2023-07-07 | 194.00 | 206.00 | 193.00 | 197.00 | 195.33 | 273,429,800 |
| 2023-07-06 | 194.00 | 200.00 | 190.00 | 193.00 | 191.36 | 179,891,200 |
| 2023-07-05 | 193.00 | 200.00 | 188.00 | 193.00 | 191.36 | 345,048,400 |
| 2023-07-04 | 178.00 | 199.00 | 173.00 | 192.00 | 190.37 | 171,395,200 |
| 2023-07-03 | 208.00 | 208.00 | 181.00 | 181.00 | 179.47 | 124,255,000 |
| 2023-06-27 | 230.00 | 230.00 | 212.00 | 212.00 | 210.20 | 166,800,700 |
| 2023-06-26 | 242.00 | 244.00 | 230.00 | 230.00 | 228.05 | 197,147,300 |
| 2023-06-23 | 248.00 | 256.00 | 238.00 | 238.00 | 235.98 | 159,312,600 |
| 2023-06-22 | 252.00 | 262.00 | 248.00 | 248.00 | 245.90 | 85,053,600 |
| 2023-06-21 | 246.00 | 252.00 | 242.00 | 248.00 | 245.90 | 62,375,800 |
| 2023-06-20 | 252.00 | 258.00 | 242.00 | 246.00 | 243.92 | 472,457,900 |
| 2023-06-19 | 246.00 | 262.00 | 240.00 | 252.00 | 249.86 | 336,884,400 |
| 2023-06-16 | 248.00 | 254.00 | 210.00 | 250.00 | 247.88 | 215,622,300 |
| 2023-06-15 | 246.00 | 254.00 | 242.00 | 246.00 | 243.92 | 87,610,100 |
| 2023-06-14 | 262.00 | 262.00 | 246.00 | 246.00 | 243.92 | 170,000,800 |
| 2023-06-13 | 256.00 | 280.00 | 250.00 | 260.00 | 257.80 | 443,454,200 |
| 2023-06-12 | 234.00 | 258.00 | 230.00 | 256.00 | 253.83 | 494,925,100 |
| 2023-06-09 | 222.00 | 236.00 | 216.00 | 232.00 | 230.03 | 281,188,700 |
| 2023-06-08 | 216.00 | 226.00 | 216.00 | 218.00 | 216.15 | 90,552,200 |
| 2023-06-07 | 216.00 | 222.00 | 210.00 | 218.00 | 216.15 | 204,567,500 |
| 2023-06-06 | 224.00 | 230.00 | 214.00 | 214.00 | 212.19 | 195,568,300 |
| 2023-06-05 | 224.00 | 230.00 | 222.00 | 224.00 | 222.10 | 133,078,400 |
| 2023-05-31 | 232.00 | 236.00 | 220.00 | 224.00 | 222.10 | 117,866,700 |
| 2023-05-30 | 220.00 | 238.00 | 218.00 | 230.00 | 228.05 | 211,535,900 |
| 2023-05-29 | 224.00 | 230.00 | 220.00 | 220.00 | 218.14 | 130,904,900 |
| 2023-05-26 | 224.00 | 236.00 | 222.00 | 224.00 | 222.10 | 163,376,300 |
| 2023-05-25 | 228.00 | 232.00 | 222.00 | 224.00 | 222.10 | 75,881,100 |
| 2023-05-24 | 210.00 | 230.00 | 204.00 | 226.00 | 224.08 | 272,200,800 |
| 2023-05-23 | 202.00 | 212.00 | 200.00 | 206.00 | 204.25 | 77,441,700 |
| 2023-05-22 | 188.00 | 208.00 | 186.00 | 202.00 | 200.29 | 193,262,100 |
| 2023-05-19 | 212.00 | 214.00 | 198.00 | 198.00 | 196.32 | 47,771,300 |
| 2023-05-17 | 212.00 | 220.00 | 210.00 | 212.00 | 210.20 | 75,812,600 |
| 2023-05-16 | 222.00 | 226.00 | 212.00 | 212.00 | 210.20 | 64,055,700 |
| 2023-05-15 | 224.00 | 226.00 | 218.00 | 222.00 | 220.12 | 32,296,500 |
| 2023-05-12 | 228.00 | 230.00 | 222.00 | 222.00 | 220.12 | 47,612,800 |
| 2023-05-11 | 234.00 | 236.00 | 224.00 | 230.00 | 228.05 | 49,466,600 |
| 2023-05-10 | 230.00 | 238.00 | 228.00 | 232.00 | 230.03 | 124,185,500 |
| 2023-05-09 | 218.00 | 238.00 | 212.00 | 230.00 | 228.05 | 279,745,600 |
| 2023-05-08 | 220.00 | 226.00 | 214.00 | 218.00 | 216.15 | 33,708,300 |
| 2023-05-05 | 232.00 | 246.00 | 216.00 | 220.00 | 218.14 | 211,527,800 |
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.