Solusi Sinergi Digital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 378.00 | 386.00 | 358.00 | 380.00 | 379.17 | 63,558,700 |
| 2024-11-01 | 398.00 | 400.00 | 368.00 | 378.00 | 377.18 | 103,903,200 |
| 2024-10-31 | 380.00 | 382.00 | 340.00 | 374.00 | 373.18 | 161,949,200 |
| 2024-10-30 | 386.00 | 390.00 | 378.00 | 380.00 | 379.17 | 25,551,800 |
| 2024-10-29 | 390.00 | 398.00 | 376.00 | 384.00 | 383.16 | 54,796,300 |
| 2024-10-28 | 410.00 | 416.00 | 388.00 | 390.00 | 389.15 | 68,524,500 |
| 2024-10-25 | 424.00 | 434.00 | 410.00 | 410.00 | 409.11 | 55,990,600 |
| 2024-10-24 | 412.00 | 436.00 | 408.00 | 420.00 | 419.08 | 86,048,100 |
| 2024-10-23 | 426.00 | 430.00 | 388.00 | 410.00 | 409.11 | 158,779,700 |
| 2024-10-22 | 426.00 | 462.00 | 420.00 | 426.00 | 425.07 | 295,105,400 |
| 2024-10-21 | 358.00 | 434.00 | 358.00 | 422.00 | 421.08 | 319,793,500 |
| 2024-10-18 | 318.00 | 366.00 | 318.00 | 356.00 | 355.22 | 162,064,900 |
| 2024-10-17 | 318.00 | 324.00 | 312.00 | 318.00 | 317.31 | 83,762,300 |
| 2024-10-16 | 306.00 | 330.00 | 306.00 | 316.00 | 315.31 | 162,450,900 |
| 2024-10-15 | 312.00 | 314.00 | 298.00 | 306.00 | 305.33 | 127,494,000 |
| 2024-10-14 | 276.00 | 316.00 | 276.00 | 308.00 | 307.33 | 282,999,100 |
| 2024-10-11 | 274.00 | 278.00 | 272.00 | 276.00 | 275.40 | 57,997,300 |
| 2024-10-10 | 276.00 | 278.00 | 268.00 | 274.00 | 273.40 | 172,434,600 |
| 2024-10-09 | 278.00 | 284.00 | 272.00 | 274.00 | 273.40 | 94,908,900 |
| 2024-10-08 | 270.00 | 284.00 | 266.00 | 278.00 | 277.39 | 238,961,400 |
| 2024-10-07 | 264.00 | 274.00 | 262.00 | 270.00 | 269.41 | 218,157,100 |
| 2024-10-04 | 268.00 | 272.00 | 262.00 | 264.00 | 263.42 | 103,056,400 |
| 2024-10-03 | 256.00 | 274.00 | 256.00 | 268.00 | 267.42 | 156,532,600 |
| 2024-10-02 | 268.00 | 268.00 | 254.00 | 256.00 | 255.44 | 91,395,600 |
| 2024-10-01 | 266.00 | 272.00 | 262.00 | 266.00 | 265.42 | 109,708,200 |
| 2024-09-30 | 258.00 | 268.00 | 252.00 | 266.00 | 265.42 | 77,258,000 |
| 2024-09-27 | 270.00 | 272.00 | 256.00 | 258.00 | 257.44 | 124,212,600 |
| 2024-09-26 | 270.00 | 274.00 | 264.00 | 270.00 | 269.41 | 162,408,300 |
| 2024-09-25 | 274.00 | 276.00 | 268.00 | 270.00 | 269.41 | 94,391,700 |
| 2024-09-24 | 272.00 | 276.00 | 268.00 | 274.00 | 273.40 | 67,970,400 |
| 2024-09-23 | 274.00 | 278.00 | 268.00 | 274.00 | 273.40 | 107,196,100 |
| 2024-09-20 | 280.00 | 280.00 | 270.00 | 274.00 | 273.40 | 83,351,600 |
| 2024-09-19 | 276.00 | 288.00 | 276.00 | 278.00 | 277.39 | 128,606,900 |
| 2024-09-18 | 278.00 | 284.00 | 268.00 | 276.00 | 275.40 | 91,931,400 |
| 2024-09-17 | 264.00 | 282.00 | 264.00 | 280.00 | 279.39 | 143,696,400 |
| 2024-09-13 | 264.00 | 266.00 | 260.00 | 264.00 | 263.42 | 56,429,800 |
| 2024-09-12 | 266.00 | 268.00 | 260.00 | 264.00 | 263.42 | 36,431,700 |
| 2024-09-11 | 264.00 | 274.00 | 256.00 | 266.00 | 265.42 | 130,598,600 |
| 2024-09-10 | 246.00 | 284.00 | 246.00 | 264.00 | 263.42 | 232,194,100 |
| 2024-09-09 | 268.00 | 268.00 | 244.00 | 250.00 | 249.46 | 156,080,600 |
| 2024-09-06 | 278.00 | 280.00 | 268.00 | 268.00 | 267.42 | 142,652,900 |
| 2024-09-05 | 272.00 | 276.00 | 264.00 | 274.00 | 273.40 | 139,610,800 |
| 2024-09-04 | 282.00 | 282.00 | 272.00 | 272.00 | 271.41 | 96,919,800 |
| 2024-09-03 | 276.00 | 284.00 | 274.00 | 282.00 | 281.39 | 75,354,800 |
| 2024-09-02 | 280.00 | 282.00 | 272.00 | 276.00 | 275.40 | 99,920,100 |
| 2024-08-30 | 282.00 | 288.00 | 274.00 | 280.00 | 279.39 | 74,100,700 |
| 2024-08-29 | 280.00 | 282.00 | 274.00 | 282.00 | 281.39 | 78,440,800 |
| 2024-08-28 | 280.00 | 292.00 | 278.00 | 278.00 | 277.39 | 55,883,800 |
| 2024-08-27 | 294.00 | 298.00 | 272.00 | 284.00 | 283.38 | 152,392,700 |
| 2024-08-26 | 294.00 | 302.00 | 290.00 | 294.00 | 293.36 | 38,877,900 |
| 2024-08-23 | 284.00 | 298.00 | 278.00 | 294.00 | 293.36 | 64,013,500 |
| 2024-08-22 | 280.00 | 294.00 | 272.00 | 284.00 | 283.38 | 100,271,400 |
| 2024-08-21 | 314.00 | 314.00 | 272.00 | 286.00 | 285.38 | 139,546,100 |
| 2024-08-20 | 292.00 | 316.00 | 282.00 | 306.00 | 305.33 | 181,512,700 |
| 2024-08-19 | 258.00 | 302.00 | 258.00 | 292.00 | 291.36 | 234,809,100 |
| 2024-08-16 | 252.00 | 264.00 | 250.00 | 258.00 | 257.44 | 142,548,900 |
| 2024-08-15 | 242.00 | 254.00 | 240.00 | 252.00 | 251.45 | 136,114,800 |
| 2024-08-14 | 246.00 | 248.00 | 238.00 | 240.00 | 239.48 | 71,690,700 |
| 2024-08-13 | 232.00 | 254.00 | 232.00 | 246.00 | 245.46 | 182,262,700 |
| 2024-08-12 | 230.00 | 234.00 | 228.00 | 232.00 | 231.49 | 87,008,900 |
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.