Solusi Sinergi Digital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 125.00 | 127.00 | 122.00 | 125.00 | 123.94 | 77,535,000 |
| 2023-01-26 | 125.00 | 126.00 | 124.00 | 124.00 | 122.95 | 24,829,400 |
| 2023-01-25 | 125.00 | 127.00 | 124.00 | 125.00 | 123.94 | 4,915,300 |
| 2023-01-24 | 125.00 | 128.00 | 124.00 | 125.00 | 123.94 | 111,868,200 |
| 2023-01-20 | 127.00 | 129.00 | 123.00 | 125.00 | 123.94 | 79,640,200 |
| 2023-01-19 | 131.00 | 132.00 | 127.00 | 127.00 | 125.92 | 49,177,800 |
| 2023-01-18 | 133.00 | 137.00 | 131.00 | 131.00 | 129.89 | 22,029,600 |
| 2023-01-17 | 134.00 | 136.00 | 132.00 | 133.00 | 131.87 | 108,574,500 |
| 2023-01-16 | 135.00 | 138.00 | 132.00 | 133.00 | 131.87 | 81,840,600 |
| 2023-01-13 | 133.00 | 139.00 | 132.00 | 134.00 | 132.86 | 92,569,000 |
| 2023-01-12 | 130.00 | 133.00 | 128.00 | 133.00 | 131.87 | 25,219,800 |
| 2023-01-11 | 129.00 | 131.00 | 125.00 | 130.00 | 128.90 | 188,012,100 |
| 2023-01-10 | 131.00 | 131.00 | 128.00 | 129.00 | 127.91 | 46,975,600 |
| 2023-01-09 | 132.00 | 133.00 | 129.00 | 130.00 | 128.90 | 44,743,700 |
| 2023-01-06 | 129.00 | 136.00 | 127.00 | 131.00 | 129.89 | 211,544,800 |
| 2023-01-05 | 127.00 | 129.00 | 125.00 | 128.00 | 126.92 | 119,403,300 |
| 2023-01-04 | 127.00 | 127.00 | 123.00 | 127.00 | 125.92 | 34,599,800 |
| 2023-01-03 | 130.00 | 136.00 | 127.00 | 127.00 | 125.92 | 245,847,300 |
| 2023-01-02 | 130.00 | 131.00 | 129.00 | 129.00 | 127.91 | 14,837,400 |
| 2022-12-30 | 133.00 | 135.00 | 130.00 | 130.00 | 128.90 | 344,177,000 |
| 2022-12-29 | 133.00 | 137.00 | 129.00 | 132.00 | 130.88 | 597,726,300 |
| 2022-12-28 | 137.00 | 140.00 | 131.00 | 132.00 | 130.88 | 146,620,800 |
| 2022-12-27 | 139.00 | 141.00 | 137.00 | 137.00 | 135.84 | 44,850,700 |
| 2022-12-26 | 139.00 | 142.00 | 135.00 | 139.00 | 137.82 | 162,192,900 |
| 2022-12-23 | 140.00 | 147.00 | 137.00 | 138.00 | 136.83 | 259,956,800 |
| 2022-12-22 | 140.00 | 144.00 | 135.00 | 140.00 | 138.81 | 212,622,900 |
| 2022-12-21 | 143.00 | 144.00 | 140.00 | 140.00 | 138.81 | 10,089,100 |
| 2022-12-20 | 141.00 | 145.00 | 141.00 | 141.00 | 139.80 | 195,418,500 |
| 2022-12-19 | 147.00 | 152.00 | 140.00 | 141.00 | 139.80 | 586,236,700 |
| 2022-12-16 | 141.00 | 152.00 | 139.00 | 146.00 | 144.76 | 529,729,000 |
| 2022-12-15 | 145.00 | 145.00 | 140.00 | 141.00 | 139.80 | 6,416,800 |
| 2022-12-14 | 146.00 | 147.00 | 143.00 | 144.00 | 142.78 | 56,439,900 |
| 2022-12-13 | 145.00 | 150.00 | 145.00 | 145.00 | 143.77 | 61,056,700 |
| 2022-12-12 | 145.00 | 159.00 | 142.00 | 146.00 | 144.76 | 309,503,300 |
| 2022-12-09 | 150.00 | 150.00 | 145.00 | 145.00 | 143.77 | 15,034,400 |
| 2022-12-08 | 152.00 | 152.00 | 145.00 | 150.00 | 148.73 | 55,454,700 |
| 2022-12-07 | 152.00 | 155.00 | 147.00 | 152.00 | 150.71 | 44,225,600 |
| 2022-12-06 | 153.00 | 158.00 | 152.00 | 152.00 | 150.71 | 138,642,400 |
| 2022-12-05 | 164.00 | 171.00 | 153.00 | 153.00 | 151.70 | 401,856,100 |
| 2022-12-02 | 164.00 | 166.00 | 158.00 | 164.00 | 162.61 | 167,457,300 |
| 2022-12-01 | 167.00 | 167.00 | 164.00 | 164.00 | 162.61 | 13,546,000 |
| 2022-11-30 | 170.00 | 180.00 | 166.00 | 166.00 | 164.59 | 549,404,600 |
| 2022-11-29 | 173.00 | 174.00 | 170.00 | 170.00 | 168.56 | 37,501,000 |
| 2022-11-28 | 173.00 | 177.00 | 171.00 | 172.00 | 170.54 | 196,846,800 |
| 2022-11-25 | 178.00 | 180.00 | 173.00 | 173.00 | 171.53 | 68,315,000 |
| 2022-11-24 | 180.00 | 182.00 | 178.00 | 178.00 | 176.49 | 85,984,200 |
| 2022-11-23 | 181.00 | 182.00 | 178.00 | 179.00 | 177.48 | 20,359,500 |
| 2022-11-22 | 182.00 | 186.00 | 179.00 | 180.00 | 178.47 | 168,207,300 |
| 2022-11-21 | 179.00 | 184.00 | 179.00 | 182.00 | 180.46 | 21,774,600 |
| 2022-11-18 | 185.00 | 188.00 | 179.00 | 180.00 | 178.47 | 138,961,000 |
| 2022-11-17 | 187.00 | 194.00 | 184.00 | 185.00 | 183.43 | 275,118,600 |
| 2022-11-16 | 188.00 | 190.00 | 186.00 | 186.00 | 184.42 | 43,721,100 |
| 2022-11-15 | 192.00 | 193.00 | 187.00 | 188.00 | 186.41 | 295,023,200 |
| 2022-11-14 | 194.00 | 196.00 | 191.00 | 191.00 | 189.38 | 193,349,500 |
| 2022-11-11 | 195.00 | 195.00 | 192.00 | 192.00 | 190.37 | 13,587,900 |
| 2022-11-10 | 195.00 | 196.00 | 193.00 | 194.00 | 192.36 | 94,002,900 |
| 2022-11-09 | 195.00 | 198.00 | 193.00 | 194.00 | 192.36 | 112,043,400 |
| 2022-11-08 | 195.00 | 199.00 | 193.00 | 194.00 | 192.36 | 172,071,100 |
| 2022-11-07 | 194.00 | 199.00 | 193.00 | 194.00 | 192.36 | 257,122,400 |
| 2022-11-04 | 195.00 | 198.00 | 191.00 | 194.00 | 192.36 | 295,189,000 |
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.