Efek Terdaftar

SOLUSI SINERGI DIGITAL Tbk, PT

Security name
SOLUSI SINERGI DIGITAL Tbk
Issuer
SOLUSI SINERGI DIGITAL Tbk, PT
ISIN Code
ID1000158504
Short Code
WIFI
Type
Saham Biasa
Listing Date
30 Desember 2020
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
156,558,200.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
ADVERTISING,PRINTING and MEDIA
Number of Securities
2,050,292,286 (Total)
As of 21 Jan 2022
99.67% Scripless = 2,043,542,286.000
Local Percentage
95.67%
Foreign Percentage
4.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 660 625 630 78,021 5,083,731,500 494
27 Jan 2021 0 640 625 630 127,222 8,036,127,000 599
28 Jan 2021 0 635 620 635 91,175 5,741,061,500 424
01 Feb 2021 0 640 625 640 79,023 5,012,110,500 328
02 Feb 2021 0 650 630 635 77,437 4,971,000,000 488
03 Feb 2021 0 655 635 655 80,231 5,182,907,000 402
04 Feb 2021 0 660 640 655 79,467 5,214,885,000 461
08 Feb 2021 0 675 660 675 90,571 6,048,118,000 473
10 Feb 2021 0 690 675 685 73,750 5,041,263,000 453
11 Feb 2021 0 695 660 690 77,284 5,324,759,000 482
15 Feb 2021 0 700 680 695 78,802 5,458,030,000 333
16 Feb 2021 0 700 685 700 73,964 5,154,857,500 495
17 Feb 2021 0 715 700 705 75,353 5,342,006,000 603
18 Feb 2021 0 740 705 740 112,005 8,048,653,500 641
19 Feb 2021 0 760 715 760 114,415 8,573,787,500 872
22 Feb 2021 0 775 720 760 85,509 6,569,551,500 896
23 Feb 2021 0 765 740 760 74,307 5,646,866,000 512
24 Feb 2021 0 770 750 755 95,394 7,282,246,000 518
25 Feb 2021 0 760 720 755 69,953 5,270,844,500 494
26 Feb 2021 0 760 740 755 122,558 9,271,039,000 446
01 Mar 2021 0 770 750 770 95,373 7,253,191,500 524
02 Mar 2021 0 770 755 770 78,688 6,021,647,000 403
03 Mar 2021 0 775 755 775 80,297 6,199,907,500 400
04 Mar 2021 0 775 755 770 78,776 6,070,635,500 498
05 Mar 2021 0 785 755 775 99,677 7,685,993,000 433
08 Mar 2021 0 785 750 765 68,265 5,287,271,000 415
09 Mar 2021 0 775 715 715 74,454 5,685,487,500 373
10 Mar 2021 0 720 670 715 83,919 5,804,254,000 384
12 Mar 2021 0 735 685 695 71,139 5,088,090,500 446
15 Mar 2021 0 710 685 695 85,484 5,995,798,000 270
17 Mar 2021 0 700 670 690 93,816 6,510,877,000 290
18 Mar 2021 0 720 685 710 71,725 5,026,567,500 286
19 Mar 2021 0 720 705 720 70,846 5,069,729,000 242
22 Mar 2021 0 730 715 725 75,080 5,436,720,000 237
23 Mar 2021 0 725 695 710 76,539 5,519,189,000 280
24 Mar 2021 0 715 665 715 65,818 4,625,110,500 335
25 Mar 2021 0 715 695 700 70,799 5,016,381,500 752
26 Mar 2021 0 700 680 700 61,891 4,324,334,500 761
29 Mar 2021 0 700 680 700 49,474 3,437,776,000 690
06 Apr 2021 0 705 690 705 74,523 5,239,203,000 1,525
07 Apr 2021 0 775 700 750 39,814 2,951,303,500 2,792
08 Apr 2021 0 800 750 785 91,925 6,997,467,500 1,467
09 Apr 2021 0 790 755 780 69,139 5,389,717,500 1,069
12 Apr 2021 0 800 745 745 45,159 3,440,196,000 2,642
13 Apr 2021 0 760 715 760 68,959 5,052,735,000 795
14 Apr 2021 0 785 760 775 74,399 5,737,352,000 1,795
15 Apr 2021 0 780 765 775 95,910 7,436,564,000 3,222
16 Apr 2021 0 780 750 770 131,045 10,159,617,500 5,629
19 Apr 2021 0 775 750 755 96,487 7,411,055,000 2,621
20 Apr 2021 0 770 750 760 115,114 8,775,355,500 1,145
21 Apr 2021 0 770 725 765 149,701 11,413,293,000 1,532
22 Apr 2021 0 765 750 755 120,300 9,148,989,500 1,057
23 Apr 2021 0 760 740 745 106,535 8,029,995,500 1,328
26 Apr 2021 0 745 700 725 112,242 8,180,146,000 765
27 Apr 2021 0 730 720 725 153,597 11,159,750,500 1,029
28 Apr 2021 0 845 720 780 440,679 32,266,413,500 2,901
29 Apr 2021 0 795 745 775 171,627 13,343,416,500 3,032
30 Apr 2021 0 780 745 780 162,524 12,439,530,500 2,347
03 May 2021 0 785 765 775 138,616 10,713,112,500 1,732
04 May 2021 0 820 765 815 266,885 21,407,008,000 3,693
05 May 2021 0 830 790 815 197,851 16,154,470,500 2,672
06 May 2021 0 860 810 840 280,573 23,104,801,000 2,521
07 May 2021 0 915 835 915 512,976 44,539,041,000 2,278
10 May 2021 0 1,005 905 985 501,205 48,259,749,500 3,146
11 May 2021 0 1,050 975 1,000 305,043 30,744,746,500 2,820
17 May 2021 0 1,025 1,000 1,010 371,967 37,729,493,500 1,662
18 May 2021 0 1,035 995 1,030 282,806 28,669,155,500 1,548
19 May 2021 0 1,100 1,015 1,030 371,910 38,587,540,000 2,161
20 May 2021 0 1,050 1,020 1,040 563,890 58,521,839,000 2,044
21 May 2021 0 1,050 1,030 1,040 480,117 50,147,882,500 2,109
24 May 2021 0 1,050 1,040 1,050 448,142 46,843,291,500 2,370
25 May 2021 0 1,080 1,045 1,080 543,945 57,686,347,000 2,733
27 May 2021 0 1,090 1,075 1,085 442,368 47,985,709,500 2,588
28 May 2021 0 1,105 1,085 1,100 475,463 52,036,753,000 2,920
31 May 2021 0 1,130 1,090 1,110 348,401 38,490,500,500 2,927
02 Jun 2021 0 1,120 1,095 1,100 284,523 31,547,298,500 3,050
03 Jun 2021 0 1,115 1,090 1,110 471,223 52,068,542,500 4,233
04 Jun 2021 0 1,135 1,110 1,125 545,678 61,276,668,500 4,852
07 Jun 2021 0 1,145 1,115 1,140 400,509 45,259,726,500 4,531
08 Jun 2021 0 1,145 1,065 1,090 300,135 33,843,475,500 2,766
09 Jun 2021 0 1,090 1,015 1,015 83,470 8,543,180,000 1,489
10 Jun 2021 0 1,015 945 970 83,146 8,051,886,500 1,803
11 Jun 2021 0 995 905 960 121,455 11,382,927,500 3,595
14 Jun 2021 0 980 915 925 108,407 10,060,139,000 1,969
15 Jun 2021 0 1,155 910 1,155 76,239 7,731,164,500 2,257
16 Jun 2021 0 1,290 1,075 1,175 159,613 19,004,594,000 5,175
17 Jun 2021 0 1,285 1,155 1,190 101,916 12,503,971,000 2,569
18 Jun 2021 0 1,225 1,110 1,190 64,493 7,580,573,000 1,760
21 Jun 2021 0 1,285 1,170 1,275 87,928 10,928,589,500 2,428
22 Jun 2021 0 1,340 1,205 1,210 106,944 13,651,956,000 3,277
23 Jun 2021 0 1,220 1,135 1,140 75,872 8,799,960,500 1,982
24 Jun 2021 0 1,140 1,085 1,140 28,801 3,205,570,000 1,357
25 Jun 2021 0 1,185 1,115 1,140 28,225 3,225,256,000 801
28 Jun 2021 0 1,145 1,065 1,065 32,071 3,490,734,000 962
29 Jun 2021 0 1,060 995 1,060 48,628 4,912,651,500 1,155
30 Jun 2021 0 1,060 1,000 1,050 42,872 4,455,471,500 695
01 Jul 2021 0 1,050 1,015 1,030 14,017 1,438,771,000 459
02 Jul 2021 0 1,160 1,030 1,110 71,740 7,912,350,000 2,115
05 Jul 2021 0 1,120 1,075 1,100 28,848 3,185,343,000 770
06 Jul 2021 0 1,100 1,050 1,075 25,335 2,709,254,500 1,044
07 Jul 2021 0 1,070 1,025 1,035 32,648 3,381,415,000 719
08 Jul 2021 0 1,055 1,030 1,055 46,231 4,853,089,500 1,210
09 Jul 2021 0 1,055 1,015 1,050 16,842 1,734,500,000 540
12 Jul 2021 0 1,050 1,000 1,025 24,251 2,455,224,500 679
13 Jul 2021 0 1,050 955 1,010 97,267 9,415,221,500 2,305
14 Jul 2021 0 1,010 940 990 121,843 11,507,686,000 3,454
15 Jul 2021 0 1,000 935 940 17,812 1,690,480,500 662
16 Jul 2021 0 945 910 945 47,231 4,435,593,500 943
19 Jul 2021 0 960 910 910 56,362 5,144,981,000 1,074
21 Jul 2021 0 935 860 935 101,312 9,047,037,000 1,999
22 Jul 2021 0 955 895 950 295,698 26,970,928,500 4,305
23 Jul 2021 0 985 930 970 259,498 24,859,419,000 6,701
26 Jul 2021 0 980 935 980 447,954 43,023,598,000 9,953
27 Jul 2021 0 1,005 925 925 236,857 22,776,890,000 5,774
28 Jul 2021 0 1,050 895 900 489,792 47,125,641,000 12,623
29 Jul 2021 0 945 840 855 339,359 30,137,300,000 6,996
30 Jul 2021 0 885 800 870 556,212 46,732,691,000 5,406
02 Aug 2021 0 875 810 810 345,601 28,461,558,000 5,346
03 Aug 2021 0 815 755 810 305,969 24,065,908,000 4,178
04 Aug 2021 0 840 775 820 161,579 12,937,141,000 3,351
05 Aug 2021 0 910 830 885 245,534 21,712,613,000 4,743
06 Aug 2021 0 910 845 870 257,885 22,501,812,000 7,673
09 Aug 2021 0 890 850 890 275,339 23,923,498,000 3,700
10 Aug 2021 0 985 870 970 369,951 34,200,538,000 7,164
12 Aug 2021 0 1,140 965 1,055 825,221 86,937,867,000 24,359
13 Aug 2021 0 1,075 985 985 380,947 38,609,243,000 8,473
16 Aug 2021 0 985 920 920 273,402 25,310,558,500 7,863
18 Aug 2021 0 925 860 890 260,960 22,814,509,500 3,203
19 Aug 2021 0 925 830 840 312,300 26,728,007,000 8,569
20 Aug 2021 0 885 820 845 294,954 24,747,779,000 3,636
23 Aug 2021 0 925 845 915 459,805 40,809,833,000 11,022
24 Aug 2021 0 925 885 885 275,258 24,767,331,500 6,011
25 Aug 2021 0 890 825 845 343,626 29,388,976,000 5,640
26 Aug 2021 0 850 790 790 341,636 28,162,176,000 5,038
27 Aug 2021 0 840 780 820 492,805 40,324,224,000 5,165
30 Aug 2021 0 840 805 830 360,512 29,707,207,500 5,776
31 Aug 2021 0 845 820 835 331,259 27,480,073,000 5,173
01 Sep 2021 0 840 810 835 341,068 28,270,651,000 6,906
02 Sep 2021 0 840 805 805 410,421 33,759,788,500 7,874
03 Sep 2021 0 830 805 825 382,623 31,354,217,000 11,374
06 Sep 2021 0 930 830 865 823,466 71,604,099,500 22,625
07 Sep 2021 0 900 830 855 375,898 32,618,461,500 11,569
08 Sep 2021 0 875 815 835 588,938 49,820,134,500 15,541
09 Sep 2021 0 855 805 840 383,822 31,919,666,000 16,215
10 Sep 2021 0 855 825 855 474,633 40,018,756,500 17,528
13 Sep 2021 0 870 835 840 309,929 26,317,296,500 14,126
14 Sep 2021 0 860 835 860 392,626 33,181,834,000 12,407
15 Sep 2021 0 900 855 900 571,495 50,003,522,500 17,617
16 Sep 2021 0 940 845 860 412,473 36,167,428,000 10,373
17 Sep 2021 0 885 840 865 506,178 43,827,677,500 17,127
20 Sep 2021 0 885 840 865 355,726 30,720,712,500 7,010
21 Sep 2021 0 865 830 845 313,787 26,499,268,500 9,728
22 Sep 2021 0 855 820 820 253,117 21,226,404,000 6,093
23 Sep 2021 0 845 820 835 522,573 43,609,172,000 14,992
24 Sep 2021 0 840 805 825 301,164 24,915,420,500 7,709
27 Sep 2021 0 835 800 825 341,911 28,056,688,000 9,608
28 Sep 2021 0 840 820 830 357,996 29,740,646,500 12,665
29 Sep 2021 0 845 825 825 396,945 33,078,782,500 10,769
30 Sep 2021 0 850 770 775 727,925 58,109,997,500 17,577
01 Oct 2021 0 790 725 725 877,209 66,193,703,500 13,809
04 Oct 2021 0 740 715 725 353,655 25,760,217,000 5,200
05 Oct 2021 0 785 675 685 943,173 70,122,454,000 22,058
06 Oct 2021 0 705 675 685 406,717 27,960,937,500 9,583
07 Oct 2021 0 710 675 695 400,446 27,618,092,000 10,353
08 Oct 2021 0 710 650 650 373,062 25,186,438,000 9,500
11 Oct 2021 0 725 605 690 1,043,285 70,196,352,500 19,817
12 Oct 2021 0 730 690 710 681,071 48,300,392,000 13,470
13 Oct 2021 0 720 680 705 185,957 12,994,041,000 4,127
14 Oct 2021 0 705 675 685 428,336 29,467,492,000 9,446
15 Oct 2021 0 715 665 670 554,497 38,020,455,000 12,361
18 Oct 2021 0 695 650 675 449,914 30,257,676,000 10,382
19 Oct 2021 0 700 660 685 541,664 36,512,926,500 8,258
21 Oct 2021 0 705 660 670 434,544 29,449,082,000 9,551
22 Oct 2021 0 675 650 650 259,081 17,232,210,000 5,625
25 Oct 2021 0 670 640 665 519,329 34,076,964,000 10,926
26 Oct 2021 0 685 655 675 612,488 40,917,394,500 13,559
27 Oct 2021 0 685 660 660 348,196 23,297,062,500 9,082
28 Oct 2021 0 675 650 650 419,836 27,718,294,500 9,502
29 Oct 2021 0 680 650 665 718,447 47,770,896,500 12,451
01 Nov 2021 0 720 665 690 1,141,370 79,547,799,500 29,392
02 Nov 2021 0 740 690 740 1,164,895 84,580,125,500 22,005
03 Nov 2021 0 785 700 745 1,597,094 118,584,183,000 35,086
04 Nov 2021 0 760 695 705 916,544 66,214,853,000 21,418
05 Nov 2021 0 715 680 690 150,472 10,517,631,500 5,235
08 Nov 2021 0 725 695 720 814,195 58,077,007,000 26,574
09 Nov 2021 0 730 700 705 253,542 18,089,298,500 11,249
10 Nov 2021 0 720 695 710 640,002 45,203,151,500 11,553
11 Nov 2021 0 720 705 710 257,787 18,350,734,000 5,222
12 Nov 2021 0 720 690 695 290,910 20,533,903,500 5,893
15 Nov 2021 0 705 680 695 568,388 39,443,338,500 16,560
16 Nov 2021 0 720 680 685 563,960 39,509,270,000 9,386
17 Nov 2021 0 700 660 665 420,459 28,478,002,500 7,836
18 Nov 2021 0 685 645 670 1,334,563 88,965,984,000 7,745
19 Nov 2021 0 680 665 675 388,450 26,180,470,500 3,770
22 Nov 2021 0 680 660 670 467,734 31,164,886,000 3,576
23 Nov 2021 0 680 650 655 519,223 34,374,036,000 4,506
24 Nov 2021 0 670 640 665 622,175 40,745,991,000 7,227
25 Nov 2021 0 690 635 650 632,789 41,907,295,500 8,531
26 Nov 2021 0 665 640 655 578,722 37,665,427,500 7,776
29 Nov 2021 0 665 635 655 977,539 64,020,479,000 16,147
30 Nov 2021 0 670 650 660 391,300 25,860,802,000 9,655
01 Dec 2021 0 665 645 650 418,652 27,631,688,000 6,547
02 Dec 2021 0 660 625 635 693,798 45,007,176,500 8,891
03 Dec 2021 0 650 615 615 432,567 27,641,614,000 9,336
06 Dec 2021 0 635 575 580 710,217 43,443,796,500 8,237
07 Dec 2021 0 650 575 615 617,925 38,286,194,000 24,163
08 Dec 2021 0 640 610 615 489,235 30,468,772,500 14,029
09 Dec 2021 0 625 610 615 41,409 2,562,376,000 544
10 Dec 2021 0 640 610 615 615,476 38,462,551,500 11,802
13 Dec 2021 0 630 590 595 546,037 33,618,657,000 7,804
14 Dec 2021 0 615 590 595 255,021 15,496,080,500 5,787
15 Dec 2021 0 610 575 590 418,774 24,908,602,500 7,104
16 Dec 2021 0 595 550 560 168,763 9,750,085,500 4,638
17 Dec 2021 0 575 540 550 375,110 21,114,848,500 4,172
20 Dec 2021 0 560 535 535 435,562 23,879,464,000 6,781
21 Dec 2021 0 550 530 540 375,316 20,226,729,500 7,545
22 Dec 2021 0 575 535 550 629,523 34,570,579,500 13,792
23 Dec 2021 0 585 550 560 449,599 25,558,353,000 9,804
24 Dec 2021 0 575 550 555 439,486 24,806,621,500 7,279
27 Dec 2021 0 560 550 550 378,936 21,029,146,000 1,969
28 Dec 2021 0 565 540 550 491,432 27,183,756,500 4,273
29 Dec 2021 0 555 540 545 318,627 17,518,384,000 919
30 Dec 2021 0 560 535 545 371,919 20,366,487,000 1,857
03 Jan 2022 0 560 540 550 514,333 28,130,027,500 6,476
04 Jan 2022 0 595 530 540 600,042 33,640,217,000 9,222
05 Jan 2022 0 545 525 530 126,810 6,791,975,000 2,008
06 Jan 2022 0 535 496 498 269,219 13,561,301,600 3,148
07 Jan 2022 0 515 470 510 75,874 3,762,654,000 1,044
10 Jan 2022 0 520 492 498 29,769 1,491,014,100 474
11 Jan 2022 0 510 494 496 44,094 2,205,318,200 713
12 Jan 2022 0 498 480 480 44,385 2,161,533,400 591
13 Jan 2022 0 492 480 486 25,892 1,254,850,200 516
14 Jan 2022 0 530 486 525 82,543 4,189,922,700 1,007
17 Jan 2022 0 540 515 530 17,682 934,055,000 500
18 Jan 2022 0 570 520 565 68,549 3,731,254,500 961
19 Jan 2022 0 575 545 560 39,195 2,189,527,500 750
20 Jan 2022 0 570 550 565 36,202 2,018,183,000 437
21 Jan 2022 0 595 560 595 44,464 2,605,690,000 712

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 31 Jan 2022 24 Feb 2022 Active
Proxy Voting   - 01 Nov 2021 24 Nov 2021 Active
Proxy Voting   - 10 Aug 2021 03 Sep 2021 Active
Proxy Voting   - 18 May 2021 10 Jun 2021 Active