Solusi Sinergi Digital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 218.00 | 240.00 | 218.00 | 232.00 | 230.03 | 213,330,800 |
| 2023-05-03 | 214.00 | 220.00 | 210.00 | 218.00 | 216.15 | 141,977,400 |
| 2023-05-02 | 214.00 | 224.00 | 212.00 | 216.00 | 214.17 | 192,045,700 |
| 2023-04-28 | 224.00 | 226.00 | 210.00 | 214.00 | 212.19 | 93,638,600 |
| 2023-04-27 | 214.00 | 224.00 | 210.00 | 222.00 | 220.12 | 184,429,700 |
| 2023-04-26 | 195.00 | 216.00 | 194.00 | 210.00 | 208.22 | 123,865,500 |
| 2023-04-18 | 202.00 | 204.00 | 192.00 | 194.00 | 192.36 | 39,740,700 |
| 2023-04-17 | 180.00 | 206.00 | 180.00 | 200.00 | 198.30 | 117,263,200 |
| 2023-04-14 | 182.00 | 184.00 | 174.00 | 182.00 | 180.46 | 228,998,600 |
| 2023-04-13 | 195.00 | 196.00 | 181.00 | 181.00 | 179.47 | 163,572,200 |
| 2023-04-12 | 197.00 | 202.00 | 194.00 | 194.00 | 192.36 | 60,708,400 |
| 2023-04-11 | 198.00 | 200.00 | 185.00 | 196.00 | 194.34 | 255,932,400 |
| 2023-04-10 | 194.00 | 208.00 | 192.00 | 198.00 | 196.32 | 123,826,600 |
| 2023-04-06 | 183.00 | 194.00 | 183.00 | 192.00 | 190.37 | 201,744,000 |
| 2023-04-05 | 176.00 | 190.00 | 175.00 | 183.00 | 181.45 | 141,464,700 |
| 2023-04-04 | 176.00 | 180.00 | 173.00 | 176.00 | 174.51 | 139,201,300 |
| 2023-04-03 | 167.00 | 178.00 | 165.00 | 177.00 | 175.50 | 199,939,600 |
| 2023-03-31 | 168.00 | 183.00 | 163.00 | 166.00 | 164.59 | 201,343,300 |
| 2023-03-30 | 173.00 | 178.00 | 161.00 | 166.00 | 164.59 | 132,485,000 |
| 2023-03-29 | 149.00 | 175.00 | 149.00 | 172.00 | 170.54 | 266,818,000 |
| 2023-03-28 | 141.00 | 149.00 | 141.00 | 149.00 | 147.74 | 290,586,700 |
| 2023-03-27 | 141.00 | 143.00 | 139.00 | 141.00 | 139.80 | 142,926,800 |
| 2023-03-24 | 141.00 | 144.00 | 139.00 | 141.00 | 139.80 | 210,349,100 |
| 2023-03-21 | 143.00 | 145.00 | 140.00 | 141.00 | 139.80 | 273,550,700 |
| 2023-03-20 | 137.00 | 143.00 | 135.00 | 143.00 | 141.79 | 246,129,400 |
| 2023-03-17 | 134.00 | 140.00 | 133.00 | 136.00 | 134.85 | 200,885,000 |
| 2023-03-16 | 133.00 | 137.00 | 128.00 | 134.00 | 132.86 | 288,559,600 |
| 2023-03-15 | 135.00 | 139.00 | 132.00 | 133.00 | 131.87 | 93,315,400 |
| 2023-03-14 | 136.00 | 139.00 | 131.00 | 135.00 | 133.86 | 194,086,600 |
| 2023-03-13 | 139.00 | 143.00 | 136.00 | 136.00 | 134.85 | 273,251,800 |
| 2023-03-10 | 145.00 | 147.00 | 138.00 | 139.00 | 137.82 | 211,205,500 |
| 2023-03-09 | 141.00 | 152.00 | 139.00 | 145.00 | 143.77 | 387,130,100 |
| 2023-03-08 | 140.00 | 142.00 | 138.00 | 140.00 | 138.81 | 83,136,500 |
| 2023-03-07 | 142.00 | 144.00 | 140.00 | 140.00 | 138.81 | 105,456,500 |
| 2023-03-06 | 142.00 | 145.00 | 141.00 | 141.00 | 139.80 | 106,682,500 |
| 2023-03-03 | 143.00 | 150.00 | 140.00 | 142.00 | 140.80 | 292,357,000 |
| 2023-03-02 | 142.00 | 151.00 | 140.00 | 143.00 | 141.79 | 346,346,000 |
| 2023-03-01 | 144.00 | 149.00 | 139.00 | 141.00 | 139.80 | 116,295,500 |
| 2023-02-28 | 142.00 | 148.00 | 137.00 | 144.00 | 142.78 | 344,228,000 |
| 2023-02-27 | 139.00 | 145.00 | 136.00 | 141.00 | 139.80 | 157,686,300 |
| 2023-02-24 | 148.00 | 150.00 | 138.00 | 139.00 | 137.82 | 283,389,000 |
| 2023-02-23 | 135.00 | 152.00 | 135.00 | 147.00 | 145.75 | 371,832,400 |
| 2023-02-22 | 139.00 | 140.00 | 135.00 | 136.00 | 134.85 | 8,625,400 |
| 2023-02-21 | 139.00 | 145.00 | 138.00 | 138.00 | 136.83 | 209,773,800 |
| 2023-02-20 | 140.00 | 143.00 | 134.00 | 139.00 | 137.82 | 160,121,500 |
| 2023-02-17 | 143.00 | 148.00 | 138.00 | 139.00 | 137.82 | 128,532,400 |
| 2023-02-16 | 141.00 | 144.00 | 136.00 | 142.00 | 140.80 | 53,164,600 |
| 2023-02-15 | 129.00 | 142.00 | 128.00 | 141.00 | 139.80 | 290,424,100 |
| 2023-02-14 | 131.00 | 133.00 | 129.00 | 129.00 | 127.91 | 30,216,300 |
| 2023-02-13 | 127.00 | 133.00 | 124.00 | 130.00 | 128.90 | 110,267,800 |
| 2023-02-10 | 129.00 | 132.00 | 125.00 | 126.00 | 124.93 | 29,898,100 |
| 2023-02-09 | 130.00 | 130.00 | 126.00 | 130.00 | 128.90 | 136,114,600 |
| 2023-02-08 | 130.00 | 131.00 | 128.00 | 130.00 | 128.90 | 22,932,600 |
| 2023-02-07 | 130.00 | 135.00 | 128.00 | 130.00 | 128.90 | 188,811,900 |
| 2023-02-06 | 132.00 | 133.00 | 130.00 | 130.00 | 128.90 | 14,075,500 |
| 2023-02-03 | 132.00 | 132.00 | 130.00 | 132.00 | 130.88 | 72,499,100 |
| 2023-02-02 | 132.00 | 134.00 | 129.00 | 131.00 | 129.89 | 102,774,100 |
| 2023-02-01 | 127.00 | 135.00 | 127.00 | 130.00 | 128.90 | 89,923,400 |
| 2023-01-31 | 126.00 | 130.00 | 124.00 | 127.00 | 125.92 | 69,679,700 |
| 2023-01-30 | 125.00 | 127.00 | 123.00 | 126.00 | 124.93 | 108,793,700 |
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.