Solusi Sinergi Digital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 605.00 | 605.00 | 580.00 | 585.00 | 580.04 | 2,675,600 |
| 2022-02-07 | 585.00 | 600.00 | 575.00 | 600.00 | 594.91 | 2,212,200 |
| 2022-02-04 | 635.00 | 635.00 | 585.00 | 590.00 | 585.00 | 7,057,000 |
| 2022-02-03 | 645.00 | 645.00 | 600.00 | 625.00 | 619.70 | 3,901,300 |
| 2022-02-02 | 615.00 | 640.00 | 610.00 | 640.00 | 634.58 | 5,740,300 |
| 2022-01-31 | 620.00 | 640.00 | 600.00 | 610.00 | 604.83 | 6,709,300 |
| 2022-01-28 | 580.00 | 615.00 | 575.00 | 615.00 | 609.79 | 10,932,400 |
| 2022-01-27 | 570.00 | 580.00 | 550.00 | 580.00 | 575.08 | 3,487,300 |
| 2022-01-26 | 570.00 | 570.00 | 550.00 | 565.00 | 560.21 | 1,096,800 |
| 2022-01-25 | 575.00 | 580.00 | 550.00 | 570.00 | 565.17 | 1,448,400 |
| 2022-01-24 | 595.00 | 600.00 | 560.00 | 575.00 | 570.13 | 2,766,900 |
| 2022-01-21 | 570.00 | 595.00 | 560.00 | 595.00 | 589.96 | 4,446,400 |
| 2022-01-20 | 555.00 | 570.00 | 550.00 | 565.00 | 560.21 | 3,620,200 |
| 2022-01-19 | 570.00 | 575.00 | 545.00 | 560.00 | 555.25 | 3,919,500 |
| 2022-01-18 | 530.00 | 570.00 | 520.00 | 565.00 | 560.21 | 6,854,900 |
| 2022-01-17 | 525.00 | 540.00 | 515.00 | 530.00 | 525.51 | 1,768,200 |
| 2022-01-14 | 488.00 | 530.00 | 486.00 | 525.00 | 520.55 | 8,254,300 |
| 2022-01-13 | 480.00 | 492.00 | 480.00 | 486.00 | 481.88 | 2,589,200 |
| 2022-01-12 | 496.00 | 498.00 | 480.00 | 480.00 | 475.93 | 4,438,500 |
| 2022-01-11 | 500.00 | 510.00 | 494.00 | 496.00 | 491.80 | 4,409,400 |
| 2022-01-10 | 510.00 | 520.00 | 492.00 | 498.00 | 493.78 | 2,976,900 |
| 2022-01-07 | 498.00 | 515.00 | 470.00 | 510.00 | 505.68 | 7,587,400 |
| 2022-01-06 | 535.00 | 535.00 | 496.00 | 498.00 | 493.78 | 26,921,900 |
| 2022-01-05 | 545.00 | 545.00 | 525.00 | 530.00 | 525.51 | 12,681,000 |
| 2022-01-04 | 550.00 | 595.00 | 530.00 | 540.00 | 535.42 | 60,004,200 |
| 2022-01-03 | 545.00 | 560.00 | 540.00 | 550.00 | 545.34 | 51,433,300 |
| 2021-12-30 | 545.00 | 560.00 | 535.00 | 545.00 | 540.38 | 37,191,900 |
| 2021-12-29 | 550.00 | 555.00 | 540.00 | 545.00 | 540.38 | 31,862,700 |
| 2021-12-28 | 550.00 | 565.00 | 540.00 | 550.00 | 545.34 | 49,143,200 |
| 2021-12-27 | 560.00 | 560.00 | 550.00 | 550.00 | 545.34 | 37,893,600 |
| 2021-12-24 | 565.00 | 575.00 | 550.00 | 555.00 | 550.30 | 43,948,600 |
| 2021-12-23 | 550.00 | 585.00 | 550.00 | 560.00 | 555.25 | 44,959,900 |
| 2021-12-22 | 540.00 | 575.00 | 535.00 | 550.00 | 545.34 | 62,952,300 |
| 2021-12-21 | 535.00 | 550.00 | 530.00 | 540.00 | 535.42 | 37,531,600 |
| 2021-12-20 | 550.00 | 560.00 | 535.00 | 535.00 | 530.47 | 43,556,200 |
| 2021-12-17 | 560.00 | 575.00 | 540.00 | 550.00 | 545.34 | 37,511,000 |
| 2021-12-16 | 590.00 | 595.00 | 550.00 | 560.00 | 555.25 | 16,876,300 |
| 2021-12-15 | 595.00 | 610.00 | 575.00 | 590.00 | 585.00 | 41,877,400 |
| 2021-12-14 | 600.00 | 615.00 | 590.00 | 595.00 | 589.96 | 25,502,100 |
| 2021-12-13 | 620.00 | 630.00 | 590.00 | 595.00 | 589.96 | 54,603,700 |
| 2021-12-10 | 615.00 | 640.00 | 610.00 | 615.00 | 609.79 | 61,547,600 |
| 2021-12-09 | 620.00 | 625.00 | 610.00 | 615.00 | 609.79 | 4,140,900 |
| 2021-12-08 | 615.00 | 640.00 | 610.00 | 615.00 | 609.79 | 48,923,500 |
| 2021-12-07 | 580.00 | 650.00 | 575.00 | 615.00 | 609.79 | 61,792,500 |
| 2021-12-06 | 615.00 | 635.00 | 575.00 | 580.00 | 575.08 | 71,021,700 |
| 2021-12-03 | 635.00 | 650.00 | 615.00 | 615.00 | 609.79 | 43,256,700 |
| 2021-12-02 | 650.00 | 660.00 | 625.00 | 635.00 | 629.62 | 69,379,800 |
| 2021-12-01 | 655.00 | 665.00 | 645.00 | 650.00 | 644.49 | 41,865,200 |
| 2021-11-30 | 655.00 | 670.00 | 650.00 | 660.00 | 654.41 | 39,130,000 |
| 2021-11-29 | 655.00 | 665.00 | 635.00 | 655.00 | 649.45 | 97,753,900 |
| 2021-11-26 | 650.00 | 665.00 | 640.00 | 655.00 | 649.45 | 57,872,200 |
| 2021-11-25 | 665.00 | 690.00 | 635.00 | 650.00 | 644.49 | 63,278,900 |
| 2021-11-24 | 655.00 | 670.00 | 640.00 | 665.00 | 659.36 | 62,217,500 |
| 2021-11-23 | 670.00 | 680.00 | 650.00 | 655.00 | 649.45 | 51,922,300 |
| 2021-11-22 | 675.00 | 680.00 | 660.00 | 670.00 | 664.32 | 46,773,400 |
| 2021-11-19 | 670.00 | 680.00 | 665.00 | 675.00 | 669.28 | 38,845,000 |
| 2021-11-18 | 665.00 | 685.00 | 645.00 | 670.00 | 664.32 | 133,456,300 |
| 2021-11-17 | 685.00 | 700.00 | 660.00 | 665.00 | 659.36 | 42,045,900 |
| 2021-11-16 | 695.00 | 720.00 | 680.00 | 685.00 | 679.19 | 56,396,000 |
| 2021-11-15 | 700.00 | 705.00 | 680.00 | 695.00 | 689.11 | 56,838,800 |
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.