Solusi Sinergi Digital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 2,010.00 | 2,030.00 | 1,985.00 | 2,000.00 | 2,000.00 | 8,551,700 |
| 2026-07-27 | 1,940.00 | 2,050.00 | 1,940.00 | 2,010.00 | 2,010.00 | 18,039,000 |
| 2026-07-24 | 2,000.00 | 2,010.00 | 1,925.00 | 1,940.00 | 1,940.00 | 16,671,700 |
| 2026-07-23 | 2,070.00 | 2,110.00 | 2,020.00 | 2,030.00 | 2,030.00 | 22,748,300 |
| 2026-07-22 | 2,080.00 | 2,150.00 | 2,030.00 | 2,050.00 | 2,050.00 | 20,863,900 |
| 2026-07-21 | 2,010.00 | 2,100.00 | 2,000.00 | 2,060.00 | 2,060.00 | 30,416,800 |
| 2026-07-20 | 2,000.00 | 2,040.00 | 1,980.00 | 2,000.00 | 2,000.00 | 17,279,500 |
| 2026-07-17 | 2,030.00 | 2,050.00 | 1,970.00 | 1,995.00 | 1,995.00 | 26,093,100 |
| 2026-07-16 | 1,840.00 | 2,100.00 | 1,840.00 | 2,040.00 | 2,040.00 | 64,459,300 |
| 2026-07-15 | 1,870.00 | 1,885.00 | 1,820.00 | 1,850.00 | 1,850.00 | 31,470,300 |
| 2026-07-14 | 1,690.00 | 1,830.00 | 1,665.00 | 1,830.00 | 1,830.00 | 44,374,100 |
| 2026-07-13 | 1,650.00 | 1,670.00 | 1,630.00 | 1,670.00 | 1,670.00 | 7,055,300 |
| 2026-07-10 | 1,650.00 | 1,690.00 | 1,640.00 | 1,655.00 | 1,655.00 | 6,060,400 |
| 2026-07-09 | 1,640.00 | 1,655.00 | 1,605.00 | 1,640.00 | 1,640.00 | 6,873,000 |
| 2026-07-08 | 1,715.00 | 1,720.00 | 1,635.00 | 1,640.00 | 1,638.00 | 15,286,500 |
| 2026-07-07 | 1,725.00 | 1,745.00 | 1,700.00 | 1,735.00 | 1,732.88 | 9,369,000 |
| 2026-07-06 | 1,720.00 | 1,745.00 | 1,690.00 | 1,725.00 | 1,722.90 | 9,330,200 |
| 2026-07-03 | 1,720.00 | 1,760.00 | 1,710.00 | 1,720.00 | 1,717.90 | 17,139,800 |
| 2026-07-02 | 1,600.00 | 1,750.00 | 1,590.00 | 1,715.00 | 1,712.91 | 31,811,700 |
| 2026-07-01 | 1,615.00 | 1,625.00 | 1,560.00 | 1,600.00 | 1,598.05 | 14,111,600 |
| 2026-06-30 | 1,560.00 | 1,630.00 | 1,510.00 | 1,605.00 | 1,603.04 | 18,301,800 |
| 2026-06-29 | 1,695.00 | 1,700.00 | 1,560.00 | 1,560.00 | 1,558.10 | 11,263,600 |
| 2026-06-26 | 1,655.00 | 1,660.00 | 1,560.00 | 1,600.00 | 1,598.05 | 14,965,800 |
| 2026-06-25 | 1,560.00 | 1,665.00 | 1,555.00 | 1,655.00 | 1,652.98 | 16,780,400 |
| 2026-06-24 | 1,690.00 | 1,720.00 | 1,555.00 | 1,570.00 | 1,568.09 | 21,258,500 |
| 2026-06-23 | 1,660.00 | 1,695.00 | 1,640.00 | 1,685.00 | 1,682.95 | 12,794,000 |
| 2026-06-22 | 1,705.00 | 1,740.00 | 1,650.00 | 1,660.00 | 1,657.98 | 19,293,600 |
| 2026-06-19 | 1,670.00 | 1,735.00 | 1,625.00 | 1,705.00 | 1,702.92 | 21,443,900 |
| 2026-06-18 | 1,665.00 | 1,675.00 | 1,600.00 | 1,665.00 | 1,662.97 | 15,407,500 |
| 2026-06-17 | 1,725.00 | 1,740.00 | 1,645.00 | 1,660.00 | 1,657.98 | 22,985,300 |
| 2026-06-16 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,687.94 | 0 |
| 2026-06-15 | 1,635.00 | 1,725.00 | 1,630.00 | 1,690.00 | 1,687.94 | 43,161,100 |
| 2026-06-12 | 1,570.00 | 1,625.00 | 1,570.00 | 1,595.00 | 1,593.05 | 29,599,000 |
| 2026-06-11 | 1,545.00 | 1,625.00 | 1,500.00 | 1,535.00 | 1,533.13 | 37,928,200 |
| 2026-06-10 | 1,550.00 | 1,615.00 | 1,500.00 | 1,545.00 | 1,543.12 | 62,572,100 |
| 2026-06-09 | 1,350.00 | 1,540.00 | 1,315.00 | 1,530.00 | 1,528.13 | 97,452,900 |
| 2026-06-08 | 1,310.00 | 1,490.00 | 1,270.00 | 1,365.00 | 1,363.34 | 68,619,500 |
| 2026-06-05 | 1,690.00 | 1,695.00 | 1,445.00 | 1,445.00 | 1,443.24 | 82,302,100 |
| 2026-06-04 | 1,890.00 | 1,920.00 | 1,655.00 | 1,700.00 | 1,697.93 | 111,211,500 |
| 2026-06-03 | 2,080.00 | 2,090.00 | 1,865.00 | 1,945.00 | 1,942.63 | 34,366,100 |
| 2026-06-02 | 2,120.00 | 2,140.00 | 2,050.00 | 2,060.00 | 2,057.49 | 13,053,500 |
| 2026-06-01 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,047.50 | 0 |
| 2026-05-29 | 2,000.00 | 2,190.00 | 1,995.00 | 2,050.00 | 2,047.50 | 38,767,300 |
| 2026-05-28 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,007.55 | 0 |
| 2026-05-27 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,007.55 | 0 |
| 2026-05-26 | 2,060.00 | 2,070.00 | 1,990.00 | 2,010.00 | 2,007.55 | 15,725,700 |
| 2026-05-25 | 2,100.00 | 2,120.00 | 2,030.00 | 2,040.00 | 2,037.51 | 18,740,900 |
| 2026-05-22 | 1,945.00 | 2,160.00 | 1,800.00 | 2,120.00 | 2,117.41 | 26,769,100 |
| 2026-05-21 | 2,060.00 | 2,070.00 | 1,910.00 | 1,945.00 | 1,942.63 | 31,280,900 |
| 2026-05-20 | 2,030.00 | 2,100.00 | 1,980.00 | 2,000.00 | 1,997.56 | 24,064,000 |
| 2026-05-19 | 2,150.00 | 2,160.00 | 1,990.00 | 2,030.00 | 2,027.52 | 27,924,200 |
| 2026-05-18 | 2,200.00 | 2,220.00 | 2,050.00 | 2,150.00 | 2,147.38 | 26,180,300 |
| 2026-05-15 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,247.26 | 0 |
| 2026-05-14 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,247.26 | 0 |
| 2026-05-13 | 2,280.00 | 2,340.00 | 2,200.00 | 2,250.00 | 2,247.26 | 19,615,000 |
| 2026-05-12 | 2,270.00 | 2,290.00 | 2,180.00 | 2,250.00 | 2,247.26 | 15,548,600 |
| 2026-05-11 | 2,300.00 | 2,330.00 | 2,240.00 | 2,260.00 | 2,257.24 | 14,379,900 |
| 2026-05-08 | 2,400.00 | 2,410.00 | 2,290.00 | 2,300.00 | 2,297.20 | 14,947,200 |
| 2026-05-07 | 2,420.00 | 2,490.00 | 2,390.00 | 2,400.00 | 2,397.07 | 22,326,700 |
| 2026-05-06 | 2,410.00 | 2,450.00 | 2,390.00 | 2,400.00 | 2,397.07 | 12,374,100 |
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.