Solusi Sinergi Digital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3,350.00 | 3,440.00 | 3,270.00 | 3,360.00 | 3,355.90 | 123,418,200 |
| 2025-11-05 | 3,130.00 | 3,320.00 | 3,130.00 | 3,260.00 | 3,256.02 | 91,397,000 |
| 2025-11-04 | 3,160.00 | 3,300.00 | 3,150.00 | 3,190.00 | 3,186.11 | 108,923,300 |
| 2025-11-03 | 3,070.00 | 3,160.00 | 3,070.00 | 3,130.00 | 3,126.18 | 41,437,100 |
| 2025-10-31 | 3,110.00 | 3,110.00 | 3,060.00 | 3,070.00 | 3,066.26 | 23,348,600 |
| 2025-10-30 | 3,100.00 | 3,190.00 | 3,060.00 | 3,080.00 | 3,076.24 | 43,849,500 |
| 2025-10-29 | 3,080.00 | 3,140.00 | 3,050.00 | 3,100.00 | 3,096.22 | 49,157,400 |
| 2025-10-28 | 3,010.00 | 3,070.00 | 2,970.00 | 3,050.00 | 3,046.28 | 44,487,600 |
| 2025-10-27 | 3,220.00 | 3,250.00 | 2,880.00 | 3,020.00 | 3,016.32 | 156,307,500 |
| 2025-10-24 | 3,320.00 | 3,320.00 | 3,200.00 | 3,200.00 | 3,196.10 | 65,020,800 |
| 2025-10-23 | 3,210.00 | 3,460.00 | 3,140.00 | 3,260.00 | 3,256.02 | 240,202,900 |
| 2025-10-22 | 3,210.00 | 3,270.00 | 3,090.00 | 3,110.00 | 3,106.21 | 66,224,300 |
| 2025-10-21 | 3,300.00 | 3,390.00 | 3,200.00 | 3,200.00 | 3,196.10 | 129,567,900 |
| 2025-10-20 | 2,830.00 | 3,280.00 | 2,830.00 | 3,200.00 | 3,196.10 | 271,071,200 |
← NewerPage 5 of 5 · 254 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.