Solusi Sinergi Digital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 350.00 | 378.00 | 350.00 | 368.00 | 364.88 | 62,468,700 |
| 2022-05-13 | 344.00 | 362.00 | 342.00 | 350.00 | 347.03 | 99,246,000 |
| 2022-05-12 | 358.00 | 374.00 | 338.00 | 342.00 | 339.10 | 82,111,800 |
| 2022-05-11 | 370.00 | 386.00 | 356.00 | 358.00 | 354.97 | 52,812,200 |
| 2022-05-10 | 368.00 | 378.00 | 360.00 | 370.00 | 366.86 | 60,478,300 |
| 2022-05-09 | 368.00 | 380.00 | 360.00 | 368.00 | 364.88 | 13,642,100 |
| 2022-04-28 | 370.00 | 382.00 | 360.00 | 368.00 | 364.88 | 47,226,900 |
| 2022-04-27 | 386.00 | 392.00 | 366.00 | 370.00 | 366.86 | 47,607,600 |
| 2022-04-26 | 388.00 | 402.00 | 374.00 | 386.00 | 382.73 | 53,769,200 |
| 2022-04-25 | 412.00 | 422.00 | 382.00 | 386.00 | 382.73 | 100,891,500 |
| 2022-04-22 | 380.00 | 418.00 | 380.00 | 410.00 | 406.53 | 44,469,300 |
| 2022-04-21 | 412.00 | 420.00 | 382.00 | 382.00 | 378.76 | 21,598,600 |
| 2022-04-20 | 388.00 | 428.00 | 388.00 | 410.00 | 406.53 | 81,129,400 |
| 2022-04-19 | 368.00 | 392.00 | 348.00 | 384.00 | 380.75 | 6,915,300 |
| 2022-04-18 | 396.00 | 396.00 | 370.00 | 370.00 | 366.86 | 3,357,200 |
| 2022-04-14 | 424.00 | 424.00 | 396.00 | 396.00 | 392.64 | 3,271,200 |
| 2022-04-13 | 460.00 | 460.00 | 424.00 | 424.00 | 420.41 | 19,497,500 |
| 2022-04-12 | 474.00 | 474.00 | 442.00 | 454.00 | 450.15 | 38,252,700 |
| 2022-04-11 | 488.00 | 488.00 | 470.00 | 474.00 | 469.98 | 1,747,700 |
| 2022-04-08 | 494.00 | 494.00 | 482.00 | 488.00 | 483.86 | 1,462,200 |
| 2022-04-07 | 492.00 | 496.00 | 490.00 | 494.00 | 489.81 | 774,300 |
| 2022-04-06 | 500.00 | 500.00 | 492.00 | 492.00 | 487.83 | 615,900 |
| 2022-04-05 | 500.00 | 500.00 | 494.00 | 500.00 | 495.76 | 726,000 |
| 2022-04-04 | 505.00 | 530.00 | 494.00 | 500.00 | 495.76 | 501,600 |
| 2022-04-01 | 510.00 | 515.00 | 500.00 | 505.00 | 500.72 | 505,800 |
| 2022-03-31 | 498.00 | 520.00 | 496.00 | 505.00 | 500.72 | 4,695,100 |
| 2022-03-30 | 492.00 | 500.00 | 490.00 | 498.00 | 493.78 | 611,500 |
| 2022-03-29 | 494.00 | 500.00 | 492.00 | 492.00 | 487.83 | 1,300,400 |
| 2022-03-28 | 494.00 | 494.00 | 488.00 | 494.00 | 489.81 | 1,243,400 |
| 2022-03-25 | 496.00 | 500.00 | 494.00 | 494.00 | 489.81 | 145,400 |
| 2022-03-24 | 500.00 | 500.00 | 492.00 | 496.00 | 491.80 | 426,700 |
| 2022-03-23 | 500.00 | 500.00 | 494.00 | 496.00 | 491.80 | 409,500 |
| 2022-03-22 | 500.00 | 510.00 | 496.00 | 498.00 | 493.78 | 209,800 |
| 2022-03-21 | 490.00 | 500.00 | 486.00 | 500.00 | 495.76 | 2,415,300 |
| 2022-03-18 | 496.00 | 500.00 | 494.00 | 494.00 | 489.81 | 183,800 |
| 2022-03-17 | 494.00 | 498.00 | 488.00 | 496.00 | 491.80 | 595,800 |
| 2022-03-16 | 494.00 | 498.00 | 484.00 | 494.00 | 489.81 | 479,600 |
| 2022-03-15 | 492.00 | 498.00 | 490.00 | 494.00 | 489.81 | 541,600 |
| 2022-03-14 | 498.00 | 498.00 | 498.00 | 498.00 | 493.78 | 0 |
| 2022-03-11 | 500.00 | 510.00 | 496.00 | 498.00 | 493.78 | 439,300 |
| 2022-03-10 | 500.00 | 505.00 | 494.00 | 505.00 | 500.72 | 250,700 |
| 2022-03-09 | 500.00 | 500.00 | 490.00 | 500.00 | 495.76 | 1,290,100 |
| 2022-03-08 | 496.00 | 520.00 | 490.00 | 496.00 | 491.80 | 7,418,000 |
| 2022-03-07 | 520.00 | 530.00 | 496.00 | 498.00 | 493.78 | 1,404,900 |
| 2022-03-04 | 525.00 | 535.00 | 505.00 | 530.00 | 525.51 | 2,591,100 |
| 2022-03-02 | 500.00 | 525.00 | 498.00 | 525.00 | 520.55 | 1,142,100 |
| 2022-03-01 | 500.00 | 510.00 | 492.00 | 500.00 | 495.76 | 598,400 |
| 2022-02-25 | 500.00 | 510.00 | 498.00 | 500.00 | 495.76 | 939,900 |
| 2022-02-24 | 540.00 | 540.00 | 505.00 | 505.00 | 500.72 | 3,522,300 |
| 2022-02-23 | 545.00 | 560.00 | 525.00 | 540.00 | 535.42 | 4,380,200 |
| 2022-02-22 | 545.00 | 550.00 | 530.00 | 545.00 | 540.38 | 1,426,200 |
| 2022-02-21 | 575.00 | 575.00 | 545.00 | 550.00 | 545.34 | 3,334,500 |
| 2022-02-18 | 575.00 | 580.00 | 565.00 | 575.00 | 570.13 | 1,104,500 |
| 2022-02-17 | 585.00 | 585.00 | 565.00 | 575.00 | 570.13 | 777,900 |
| 2022-02-16 | 585.00 | 585.00 | 570.00 | 585.00 | 580.04 | 750,400 |
| 2022-02-15 | 585.00 | 585.00 | 545.00 | 585.00 | 580.04 | 5,496,300 |
| 2022-02-14 | 585.00 | 595.00 | 580.00 | 585.00 | 580.04 | 1,235,500 |
| 2022-02-11 | 585.00 | 595.00 | 580.00 | 585.00 | 580.04 | 2,606,600 |
| 2022-02-10 | 585.00 | 600.00 | 575.00 | 585.00 | 580.04 | 5,101,800 |
| 2022-02-09 | 585.00 | 590.00 | 580.00 | 580.00 | 575.08 | 3,731,700 |
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.