Solusi Sinergi Digital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 193.00 | 202.00 | 185.00 | 194.00 | 192.36 | 361,337,400 |
| 2022-11-02 | 198.00 | 199.00 | 193.00 | 193.00 | 191.36 | 232,379,600 |
| 2022-11-01 | 202.00 | 206.00 | 196.00 | 197.00 | 195.33 | 149,539,000 |
| 2022-10-31 | 202.00 | 202.00 | 198.00 | 202.00 | 200.29 | 71,765,800 |
| 2022-10-28 | 199.00 | 202.00 | 198.00 | 200.00 | 198.30 | 28,780,700 |
| 2022-10-27 | 202.00 | 204.00 | 199.00 | 200.00 | 198.30 | 67,609,800 |
| 2022-10-26 | 196.00 | 212.00 | 195.00 | 202.00 | 200.29 | 342,755,800 |
| 2022-10-25 | 198.00 | 199.00 | 195.00 | 196.00 | 194.34 | 44,587,300 |
| 2022-10-24 | 197.00 | 206.00 | 195.00 | 197.00 | 195.33 | 244,690,900 |
| 2022-10-21 | 192.00 | 204.00 | 192.00 | 197.00 | 195.33 | 99,784,600 |
| 2022-10-20 | 200.00 | 210.00 | 194.00 | 200.00 | 198.30 | 589,119,400 |
| 2022-10-19 | 202.00 | 206.00 | 199.00 | 200.00 | 198.30 | 9,153,600 |
| 2022-10-18 | 212.00 | 216.00 | 196.00 | 204.00 | 202.27 | 601,048,400 |
| 2022-10-17 | 194.00 | 220.00 | 194.00 | 210.00 | 208.22 | 409,124,600 |
| 2022-10-14 | 204.00 | 212.00 | 194.00 | 194.00 | 192.36 | 201,345,200 |
| 2022-10-13 | 212.00 | 218.00 | 200.00 | 202.00 | 200.29 | 108,087,700 |
| 2022-10-12 | 222.00 | 222.00 | 206.00 | 212.00 | 210.20 | 33,553,600 |
| 2022-10-11 | 224.00 | 228.00 | 220.00 | 220.00 | 218.14 | 132,728,400 |
| 2022-10-10 | 224.00 | 232.00 | 224.00 | 224.00 | 222.10 | 47,930,400 |
| 2022-10-07 | 228.00 | 244.00 | 224.00 | 224.00 | 222.10 | 347,935,100 |
| 2022-10-06 | 236.00 | 238.00 | 224.00 | 226.00 | 224.08 | 142,030,200 |
| 2022-10-05 | 228.00 | 244.00 | 226.00 | 232.00 | 230.03 | 237,578,200 |
| 2022-10-04 | 226.00 | 228.00 | 224.00 | 226.00 | 224.08 | 40,576,200 |
| 2022-10-03 | 226.00 | 228.00 | 222.00 | 226.00 | 224.08 | 3,475,700 |
| 2022-09-30 | 228.00 | 232.00 | 224.00 | 224.00 | 222.10 | 58,434,500 |
| 2022-09-29 | 228.00 | 238.00 | 224.00 | 226.00 | 224.08 | 131,199,900 |
| 2022-09-28 | 226.00 | 232.00 | 224.00 | 228.00 | 226.07 | 15,024,500 |
| 2022-09-27 | 224.00 | 228.00 | 222.00 | 226.00 | 224.08 | 32,732,400 |
| 2022-09-26 | 234.00 | 234.00 | 224.00 | 224.00 | 222.10 | 13,684,300 |
| 2022-09-23 | 230.00 | 236.00 | 228.00 | 232.00 | 230.03 | 154,005,000 |
| 2022-09-22 | 226.00 | 230.00 | 224.00 | 230.00 | 228.05 | 19,973,200 |
| 2022-09-21 | 234.00 | 234.00 | 224.00 | 226.00 | 224.08 | 10,773,100 |
| 2022-09-20 | 238.00 | 240.00 | 232.00 | 232.00 | 230.03 | 11,388,300 |
| 2022-09-19 | 234.00 | 246.00 | 234.00 | 238.00 | 235.98 | 146,436,200 |
| 2022-09-16 | 236.00 | 238.00 | 234.00 | 234.00 | 232.02 | 7,788,400 |
| 2022-09-15 | 238.00 | 240.00 | 234.00 | 236.00 | 234.00 | 10,246,300 |
| 2022-09-14 | 238.00 | 240.00 | 236.00 | 236.00 | 234.00 | 5,693,000 |
| 2022-09-13 | 238.00 | 242.00 | 234.00 | 238.00 | 235.98 | 161,047,800 |
| 2022-09-12 | 242.00 | 248.00 | 234.00 | 236.00 | 234.00 | 98,272,400 |
| 2022-09-09 | 242.00 | 244.00 | 240.00 | 240.00 | 237.97 | 5,243,100 |
| 2022-09-08 | 244.00 | 246.00 | 242.00 | 242.00 | 239.95 | 4,016,100 |
| 2022-09-07 | 244.00 | 248.00 | 242.00 | 244.00 | 241.93 | 101,108,300 |
| 2022-09-06 | 246.00 | 248.00 | 242.00 | 242.00 | 239.95 | 67,430,400 |
| 2022-09-05 | 244.00 | 254.00 | 238.00 | 244.00 | 241.93 | 163,178,800 |
| 2022-09-02 | 246.00 | 258.00 | 242.00 | 242.00 | 239.95 | 283,897,200 |
| 2022-09-01 | 244.00 | 260.00 | 242.00 | 246.00 | 243.92 | 243,672,000 |
| 2022-08-31 | 246.00 | 246.00 | 238.00 | 244.00 | 241.93 | 9,131,800 |
| 2022-08-30 | 250.00 | 250.00 | 242.00 | 244.00 | 241.93 | 8,371,400 |
| 2022-08-29 | 258.00 | 260.00 | 240.00 | 248.00 | 245.90 | 42,901,100 |
| 2022-08-26 | 272.00 | 284.00 | 258.00 | 258.00 | 255.81 | 317,758,900 |
| 2022-08-25 | 272.00 | 284.00 | 266.00 | 272.00 | 269.69 | 14,380,600 |
| 2022-08-24 | 286.00 | 288.00 | 274.00 | 274.00 | 271.68 | 15,510,000 |
| 2022-08-23 | 292.00 | 296.00 | 280.00 | 284.00 | 281.59 | 33,281,200 |
| 2022-08-22 | 262.00 | 296.00 | 262.00 | 288.00 | 285.56 | 355,727,800 |
| 2022-08-19 | 260.00 | 266.00 | 260.00 | 262.00 | 259.78 | 12,018,100 |
| 2022-08-18 | 260.00 | 264.00 | 258.00 | 262.00 | 259.78 | 22,042,100 |
| 2022-08-16 | 262.00 | 266.00 | 258.00 | 260.00 | 257.80 | 41,022,500 |
| 2022-08-15 | 258.00 | 268.00 | 256.00 | 260.00 | 257.80 | 301,669,000 |
| 2022-08-12 | 260.00 | 262.00 | 256.00 | 256.00 | 253.83 | 5,750,100 |
| 2022-08-11 | 262.00 | 262.00 | 256.00 | 260.00 | 257.80 | 9,059,800 |
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.