Solusi Sinergi Digital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 262.00 | 262.00 | 256.00 | 256.00 | 253.83 | 7,593,500 |
| 2022-08-09 | 260.00 | 270.00 | 256.00 | 260.00 | 257.80 | 288,579,700 |
| 2022-08-08 | 260.00 | 262.00 | 256.00 | 258.00 | 255.81 | 4,828,100 |
| 2022-08-05 | 256.00 | 266.00 | 254.00 | 260.00 | 257.80 | 59,742,600 |
| 2022-08-04 | 264.00 | 264.00 | 256.00 | 258.00 | 255.81 | 17,355,300 |
| 2022-08-03 | 268.00 | 276.00 | 260.00 | 262.00 | 259.78 | 365,808,700 |
| 2022-08-02 | 272.00 | 272.00 | 264.00 | 266.00 | 263.75 | 6,492,900 |
| 2022-08-01 | 270.00 | 272.00 | 266.00 | 270.00 | 267.71 | 12,591,300 |
| 2022-07-29 | 272.00 | 274.00 | 266.00 | 268.00 | 265.73 | 9,185,600 |
| 2022-07-28 | 266.00 | 278.00 | 266.00 | 272.00 | 269.69 | 129,375,300 |
| 2022-07-27 | 268.00 | 276.00 | 264.00 | 266.00 | 263.75 | 63,110,500 |
| 2022-07-26 | 270.00 | 274.00 | 264.00 | 264.00 | 261.76 | 31,029,400 |
| 2022-07-25 | 274.00 | 276.00 | 264.00 | 268.00 | 265.73 | 36,363,600 |
| 2022-07-22 | 272.00 | 286.00 | 268.00 | 272.00 | 269.69 | 423,240,400 |
| 2022-07-21 | 264.00 | 272.00 | 260.00 | 270.00 | 267.71 | 133,957,900 |
| 2022-07-20 | 262.00 | 266.00 | 260.00 | 262.00 | 259.78 | 11,804,500 |
| 2022-07-19 | 268.00 | 274.00 | 260.00 | 262.00 | 259.78 | 136,347,000 |
| 2022-07-18 | 268.00 | 278.00 | 262.00 | 268.00 | 265.73 | 191,228,900 |
| 2022-07-15 | 274.00 | 274.00 | 266.00 | 266.00 | 263.75 | 8,875,200 |
| 2022-07-14 | 270.00 | 276.00 | 266.00 | 272.00 | 269.69 | 94,399,300 |
| 2022-07-13 | 274.00 | 276.00 | 270.00 | 270.00 | 267.71 | 8,005,600 |
| 2022-07-12 | 274.00 | 302.00 | 268.00 | 274.00 | 271.68 | 382,985,400 |
| 2022-07-11 | 274.00 | 280.00 | 268.00 | 274.00 | 271.68 | 61,508,400 |
| 2022-07-08 | 282.00 | 296.00 | 272.00 | 274.00 | 271.68 | 88,633,800 |
| 2022-07-07 | 280.00 | 292.00 | 278.00 | 280.00 | 277.63 | 36,742,400 |
| 2022-07-06 | 274.00 | 300.00 | 264.00 | 278.00 | 275.64 | 190,460,600 |
| 2022-07-05 | 284.00 | 286.00 | 276.00 | 276.00 | 273.66 | 3,784,800 |
| 2022-07-04 | 296.00 | 304.00 | 274.00 | 282.00 | 279.61 | 215,028,400 |
| 2022-07-01 | 304.00 | 304.00 | 294.00 | 294.00 | 291.51 | 15,795,800 |
| 2022-06-30 | 308.00 | 312.00 | 298.00 | 302.00 | 299.44 | 264,308,200 |
| 2022-06-29 | 312.00 | 316.00 | 308.00 | 308.00 | 305.39 | 81,963,200 |
| 2022-06-28 | 322.00 | 322.00 | 310.00 | 312.00 | 309.36 | 55,352,700 |
| 2022-06-27 | 314.00 | 322.00 | 310.00 | 320.00 | 317.29 | 151,837,100 |
| 2022-06-24 | 320.00 | 342.00 | 314.00 | 314.00 | 311.34 | 200,295,200 |
| 2022-06-23 | 322.00 | 326.00 | 318.00 | 320.00 | 317.29 | 19,686,000 |
| 2022-06-22 | 324.00 | 326.00 | 316.00 | 322.00 | 319.27 | 23,308,300 |
| 2022-06-21 | 338.00 | 344.00 | 318.00 | 322.00 | 319.27 | 134,994,300 |
| 2022-06-20 | 314.00 | 348.00 | 308.00 | 334.00 | 331.17 | 209,419,800 |
| 2022-06-17 | 306.00 | 326.00 | 302.00 | 308.00 | 305.39 | 50,803,400 |
| 2022-06-16 | 314.00 | 322.00 | 308.00 | 308.00 | 305.39 | 45,164,800 |
| 2022-06-15 | 320.00 | 326.00 | 310.00 | 314.00 | 311.34 | 53,340,300 |
| 2022-06-14 | 314.00 | 346.00 | 314.00 | 318.00 | 315.30 | 128,061,100 |
| 2022-06-13 | 312.00 | 320.00 | 296.00 | 312.00 | 309.36 | 9,346,600 |
| 2022-06-10 | 326.00 | 328.00 | 312.00 | 312.00 | 309.36 | 30,277,000 |
| 2022-06-09 | 312.00 | 330.00 | 308.00 | 324.00 | 321.25 | 65,544,400 |
| 2022-06-08 | 314.00 | 316.00 | 304.00 | 310.00 | 307.37 | 20,028,000 |
| 2022-06-07 | 308.00 | 316.00 | 304.00 | 312.00 | 309.36 | 65,719,500 |
| 2022-06-06 | 310.00 | 314.00 | 304.00 | 308.00 | 305.39 | 18,090,400 |
| 2022-06-03 | 314.00 | 322.00 | 308.00 | 310.00 | 307.37 | 33,417,200 |
| 2022-06-02 | 330.00 | 330.00 | 314.00 | 314.00 | 311.34 | 27,782,400 |
| 2022-05-31 | 332.00 | 338.00 | 330.00 | 330.00 | 327.20 | 46,368,300 |
| 2022-05-30 | 334.00 | 344.00 | 328.00 | 332.00 | 329.19 | 56,499,200 |
| 2022-05-27 | 340.00 | 348.00 | 326.00 | 334.00 | 331.17 | 68,166,900 |
| 2022-05-25 | 364.00 | 368.00 | 338.00 | 338.00 | 335.14 | 201,296,200 |
| 2022-05-24 | 356.00 | 368.00 | 350.00 | 362.00 | 358.93 | 85,315,500 |
| 2022-05-23 | 354.00 | 360.00 | 344.00 | 356.00 | 352.98 | 116,553,800 |
| 2022-05-20 | 382.00 | 410.00 | 354.00 | 354.00 | 351.00 | 197,520,600 |
| 2022-05-19 | 364.00 | 398.00 | 350.00 | 380.00 | 376.78 | 219,374,300 |
| 2022-05-18 | 370.00 | 376.00 | 364.00 | 364.00 | 360.91 | 45,244,100 |
| 2022-05-17 | 350.00 | 378.00 | 350.00 | 368.00 | 364.88 | 62,468,700 |
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.