Solusi Sinergi Digital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,526.66 | 31,087,900 |
| 2025-02-05 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,391.96 | 0 |
| 2025-02-04 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,391.96 | 0 |
| 2025-02-03 | 1,220.00 | 1,490.00 | 1,180.00 | 1,395.00 | 1,391.96 | 310,057,000 |
| 2025-01-31 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,222.33 | 0 |
| 2025-01-30 | 1,000.00 | 1,225.00 | 1,000.00 | 1,225.00 | 1,222.33 | 233,978,200 |
| 2025-01-24 | 905.00 | 1,030.00 | 885.00 | 980.00 | 977.86 | 138,715,400 |
| 2025-01-23 | 910.00 | 960.00 | 840.00 | 905.00 | 903.03 | 138,147,700 |
| 2025-01-22 | 990.00 | 1,015.00 | 900.00 | 905.00 | 903.03 | 121,923,600 |
| 2025-01-21 | 1,005.00 | 1,060.00 | 975.00 | 980.00 | 977.86 | 124,720,600 |
| 2025-01-20 | 920.00 | 1,065.00 | 920.00 | 985.00 | 982.85 | 264,452,900 |
| 2025-01-17 | 890.00 | 1,070.00 | 815.00 | 920.00 | 917.99 | 452,753,700 |
| 2025-01-16 | 880.00 | 915.00 | 635.00 | 915.00 | 913.01 | 508,654,700 |
| 2025-01-15 | 700.00 | 735.00 | 650.00 | 735.00 | 733.40 | 182,882,400 |
| 2025-01-14 | 505.00 | 590.00 | 498.00 | 590.00 | 588.71 | 269,069,600 |
| 2025-01-13 | 404.00 | 474.00 | 390.00 | 474.00 | 472.97 | 213,887,900 |
| 2025-01-10 | 376.00 | 388.00 | 374.00 | 380.00 | 379.17 | 76,407,400 |
| 2025-01-09 | 374.00 | 376.00 | 362.00 | 374.00 | 373.18 | 97,288,800 |
| 2025-01-08 | 396.00 | 396.00 | 368.00 | 374.00 | 373.18 | 80,433,900 |
| 2025-01-07 | 394.00 | 402.00 | 374.00 | 396.00 | 395.14 | 55,464,800 |
| 2025-01-06 | 400.00 | 404.00 | 390.00 | 394.00 | 393.14 | 24,658,800 |
| 2025-01-03 | 410.00 | 414.00 | 398.00 | 400.00 | 399.13 | 75,130,400 |
| 2025-01-02 | 410.00 | 418.00 | 408.00 | 410.00 | 409.11 | 38,362,000 |
| 2024-12-30 | 420.00 | 422.00 | 406.00 | 410.00 | 409.11 | 19,060,200 |
| 2024-12-27 | 404.00 | 422.00 | 404.00 | 418.00 | 417.09 | 39,698,100 |
| 2024-12-24 | 404.00 | 406.00 | 394.00 | 404.00 | 403.12 | 98,516,000 |
| 2024-12-23 | 402.00 | 412.00 | 398.00 | 404.00 | 403.12 | 89,938,500 |
| 2024-12-20 | 400.00 | 406.00 | 394.00 | 398.00 | 397.13 | 44,089,100 |
| 2024-12-19 | 406.00 | 410.00 | 390.00 | 400.00 | 399.13 | 33,579,100 |
| 2024-12-18 | 406.00 | 416.00 | 406.00 | 412.00 | 411.10 | 98,076,500 |
| 2024-12-17 | 420.00 | 422.00 | 406.00 | 406.00 | 405.12 | 89,219,800 |
| 2024-12-16 | 416.00 | 420.00 | 390.00 | 418.00 | 417.09 | 83,510,000 |
| 2024-12-13 | 420.00 | 422.00 | 412.00 | 416.00 | 415.09 | 62,557,700 |
| 2024-12-12 | 418.00 | 424.00 | 412.00 | 420.00 | 419.08 | 72,745,600 |
| 2024-12-11 | 420.00 | 422.00 | 414.00 | 418.00 | 417.09 | 61,411,000 |
| 2024-12-10 | 430.00 | 438.00 | 412.00 | 420.00 | 419.08 | 82,320,500 |
| 2024-12-09 | 432.00 | 438.00 | 426.00 | 430.00 | 429.06 | 45,407,200 |
| 2024-12-06 | 434.00 | 454.00 | 430.00 | 430.00 | 429.06 | 64,003,600 |
| 2024-12-05 | 430.00 | 440.00 | 418.00 | 432.00 | 431.06 | 59,588,700 |
| 2024-12-04 | 430.00 | 442.00 | 424.00 | 428.00 | 427.07 | 46,002,500 |
| 2024-12-03 | 424.00 | 444.00 | 422.00 | 428.00 | 427.07 | 36,644,000 |
| 2024-12-02 | 430.00 | 436.00 | 418.00 | 422.00 | 421.08 | 26,864,800 |
| 2024-11-29 | 426.00 | 434.00 | 412.00 | 430.00 | 429.06 | 88,387,100 |
| 2024-11-28 | 428.00 | 446.00 | 424.00 | 424.00 | 423.08 | 44,565,600 |
| 2024-11-26 | 420.00 | 438.00 | 418.00 | 426.00 | 425.07 | 35,085,400 |
| 2024-11-25 | 432.00 | 438.00 | 416.00 | 420.00 | 419.08 | 47,889,200 |
| 2024-11-22 | 442.00 | 454.00 | 432.00 | 434.00 | 433.05 | 31,955,500 |
| 2024-11-21 | 428.00 | 444.00 | 428.00 | 440.00 | 439.04 | 45,158,900 |
| 2024-11-20 | 436.00 | 438.00 | 412.00 | 428.00 | 427.07 | 46,071,900 |
| 2024-11-19 | 430.00 | 442.00 | 426.00 | 432.00 | 431.06 | 23,201,100 |
| 2024-11-18 | 442.00 | 444.00 | 422.00 | 428.00 | 427.07 | 35,664,700 |
| 2024-11-15 | 460.00 | 472.00 | 434.00 | 440.00 | 439.04 | 83,388,000 |
| 2024-11-14 | 436.00 | 468.00 | 434.00 | 458.00 | 457.00 | 77,530,900 |
| 2024-11-13 | 440.00 | 470.00 | 428.00 | 436.00 | 435.05 | 190,852,200 |
| 2024-11-12 | 408.00 | 446.00 | 404.00 | 438.00 | 437.05 | 99,031,900 |
| 2024-11-11 | 406.00 | 426.00 | 404.00 | 410.00 | 409.11 | 102,174,200 |
| 2024-11-08 | 432.00 | 448.00 | 406.00 | 406.00 | 405.12 | 111,454,800 |
| 2024-11-07 | 380.00 | 438.00 | 380.00 | 432.00 | 431.06 | 171,410,500 |
| 2024-11-06 | 372.00 | 394.00 | 372.00 | 384.00 | 383.16 | 113,491,700 |
| 2024-11-05 | 380.00 | 382.00 | 370.00 | 372.00 | 371.19 | 24,171,100 |
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.