Solusi Sinergi Digital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 715.00 | 720.00 | 690.00 | 695.00 | 689.11 | 29,091,000 |
| 2021-11-11 | 715.00 | 720.00 | 705.00 | 710.00 | 703.98 | 25,778,700 |
| 2021-11-10 | 710.00 | 720.00 | 695.00 | 710.00 | 703.98 | 64,000,200 |
| 2021-11-09 | 725.00 | 730.00 | 700.00 | 705.00 | 699.02 | 25,354,200 |
| 2021-11-08 | 695.00 | 725.00 | 695.00 | 720.00 | 713.90 | 81,419,500 |
| 2021-11-05 | 710.00 | 715.00 | 680.00 | 690.00 | 684.15 | 15,047,200 |
| 2021-11-04 | 745.00 | 760.00 | 695.00 | 705.00 | 699.02 | 91,654,400 |
| 2021-11-03 | 745.00 | 785.00 | 700.00 | 745.00 | 738.69 | 159,709,400 |
| 2021-11-02 | 695.00 | 740.00 | 690.00 | 740.00 | 733.73 | 116,489,500 |
| 2021-11-01 | 675.00 | 720.00 | 665.00 | 690.00 | 684.15 | 114,137,000 |
| 2021-10-29 | 650.00 | 680.00 | 650.00 | 665.00 | 659.36 | 71,844,700 |
| 2021-10-28 | 665.00 | 675.00 | 650.00 | 650.00 | 644.49 | 41,983,600 |
| 2021-10-27 | 680.00 | 685.00 | 660.00 | 660.00 | 654.41 | 34,819,600 |
| 2021-10-26 | 665.00 | 685.00 | 655.00 | 675.00 | 669.28 | 61,248,800 |
| 2021-10-25 | 650.00 | 670.00 | 640.00 | 665.00 | 659.36 | 51,932,900 |
| 2021-10-22 | 670.00 | 675.00 | 650.00 | 650.00 | 644.49 | 25,908,100 |
← NewerPage 21 of 21 · 1,216 trading days
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.