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
2,359,355,118 (Total)
As of 23 Apr 2024
100.00% Scripless = 2,359,355,118.000
Local Percentage
95.90%
Foreign Percentage
4.10%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 May 2023 0 224 212 216 1,932,695 42,742,714,800 8,194
02 May 2023 0 224 212 216 1,932,695 42,742,714,800 8,194
02 May 2023 0 224 212 216 1,932,695 42,742,714,800 8,194
02 May 2023 0 224 212 216 1,932,695 42,742,714,800 8,194
03 May 2023 0 220 210 218 1,419,959 30,572,148,800 7,065
04 May 2023 0 240 218 232 2,134,227 49,302,615,600 10,723
05 May 2023 0 246 216 220 2,122,385 49,616,053,400 12,070
08 May 2023 0 226 214 218 337,083 7,412,609,600 2,247
09 May 2023 0 238 212 230 2,805,000 63,007,164,000 15,751
10 May 2023 0 238 228 232 1,246,648 29,199,145,400 10,283
11 May 2023 0 236 224 230 496,288 11,416,912,800 2,146
12 May 2023 0 230 222 222 483,305 10,893,174,600 2,724
15 May 2023 0 226 218 222 322,965 7,166,507,200 1,576
16 May 2023 0 226 212 212 649,889 14,384,132,200 4,548
17 May 2023 0 220 210 212 764,079 16,572,006,200 4,535
19 May 2023 0 214 198 198 477,729 9,590,505,700 2,351
22 May 2023 0 208 186 202 1,933,589 38,964,132,000 13,770
23 May 2023 0 212 200 206 775,201 16,054,323,000 6,874
24 May 2023 0 230 204 226 2,730,000 60,498,126,800 19,432
25 May 2023 0 232 222 224 758,912 17,239,692,000 7,483
26 May 2023 0 236 222 224 1,633,763 37,522,380,400 10,098
29 May 2023 0 230 220 220 1,309,049 29,520,856,200 10,168
30 May 2023 0 238 218 230 2,119,398 48,797,407,000 28,592
31 May 2023 0 236 220 224 1,180,137 26,788,896,200 13,865
05 Jun 2023 0 230 222 224 1,330,784 30,246,165,000 11,955
06 Jun 2023 0 230 214 214 1,956,534 43,232,000,000 19,420
07 Jun 2023 0 222 210 218 2,058,765 44,635,133,000 26,380
08 Jun 2023 0 226 216 218 905,522 20,063,896,800 4,582
09 Jun 2023 0 236 216 232 2,820,444 64,103,495,400 11,691
12 Jun 2023 0 258 230 256 4,949,251 120,245,905,600 29,465
13 Jun 2023 0 280 250 260 4,434,542 117,191,901,600 27,923
14 Jun 2023 0 262 246 246 1,700,008 43,162,812,400 10,702
15 Jun 2023 0 254 242 246 876,101 21,767,985,000 7,155
16 Jun 2023 0 254 210 250 2,156,223 52,154,926,200 10,377
19 Jun 2023 0 262 240 252 3,368,844 85,554,613,000 21,729
20 Jun 2023 0 258 242 246 4,724,579 117,744,033,200 26,445
21 Jun 2023 0 252 242 248 627,331 15,526,388,400 6,542
22 Jun 2023 0 262 248 248 850,536 21,727,415,200 7,603
23 Jun 2023 0 256 238 238 1,593,126 39,432,820,200 23,416
26 Jun 2023 0 244 230 230 1,971,473 46,794,300,800 14,035
27 Jun 2023 0 230 212 212 1,679,663 36,994,120,200 21,908
03 Jul 2023 0 208 181 181 1,248,760 23,622,393,200 5,730
04 Jul 2023 0 199 173 192 1,713,952 32,546,475,900 9,879
05 Jul 2023 0 200 188 193 3,450,484 67,271,477,200 26,244
06 Jul 2023 0 200 190 193 1,798,912 35,371,620,600 21,733
07 Jul 2023 0 206 193 197 2,734,298 54,432,124,800 23,274
10 Jul 2023 0 208 197 200 1,991,898 40,462,009,100 17,331
11 Jul 2023 0 208 196 202 5,371,456 108,035,572,600 48,916
12 Jul 2023 0 204 195 195 2,367,861 46,984,949,400 18,099
13 Jul 2023 0 200 190 192 2,518,459 49,367,010,300 22,686
14 Jul 2023 0 197 188 193 1,219,233 23,663,887,000 9,453
17 Jul 2023 0 196 192 193 1,369,524 26,612,275,200 8,038
18 Jul 2023 0 197 187 188 1,670,703 32,139,649,400 13,520
20 Jul 2023 0 191 185 189 1,001,237 18,930,133,200 11,951
21 Jul 2023 0 190 184 186 1,748,705 32,750,026,400 15,160
24 Jul 2023 0 189 185 186 1,343,703 25,126,249,300 7,576
25 Jul 2023 0 189 184 187 1,640,083 30,696,653,300 17,404
26 Jul 2023 0 191 186 187 1,585,383 29,892,075,200 11,201
27 Jul 2023 0 189 184 187 844,512 15,787,699,100 7,216
28 Jul 2023 0 191 182 188 1,866,858 35,237,060,200 10,755
31 Jul 2023 0 198 187 198 1,999,834 38,293,221,000 11,744
01 Aug 2023 0 208 198 200 3,248,092 66,247,400,700 20,628
02 Aug 2023 0 204 188 188 4,194,549 82,560,379,300 24,897
03 Aug 2023 0 190 183 187 1,554,754 29,142,908,300 12,941
04 Aug 2023 0 191 184 190 2,149,486 40,227,147,200 11,334
07 Aug 2023 0 195 188 188 1,988,437 37,938,847,200 13,426
08 Aug 2023 0 197 187 190 3,080,889 58,990,744,500 21,639
09 Aug 2023 0 191 187 188 526,617 9,932,278,800 3,027
10 Aug 2023 0 192 184 186 2,935,753 55,189,129,700 20,496
11 Aug 2023 0 192 185 187 2,151,288 40,546,670,900 16,770
14 Aug 2023 0 204 187 202 3,569,990 69,800,658,400 38,444
15 Aug 2023 0 218 200 200 2,471,519 51,643,257,800 11,995
16 Aug 2023 0 202 194 196 1,435,279 28,326,329,900 11,405
18 Aug 2023 0 198 192 193 1,356,292 26,446,183,100 11,268
21 Aug 2023 0 196 189 190 917,224 17,787,748,000 8,704
22 Aug 2023 0 197 187 188 2,392,243 45,903,367,500 15,612
23 Aug 2023 0 191 187 188 1,323,039 25,029,872,600 9,628
24 Aug 2023 0 194 184 186 2,436,285 46,059,356,900 12,203
25 Aug 2023 0 187 179 187 1,761,747 32,503,999,200 10,126
28 Aug 2023 0 191 184 189 2,786,768 52,392,757,600 21,798
29 Aug 2023 0 194 185 186 2,956,886 56,313,396,600 18,635
30 Aug 2023 0 189 185 186 434,193 8,115,479,300 3,334
31 Aug 2023 0 188 183 186 937,362 17,387,185,200 5,927
01 Sep 2023 0 189 180 180 5,022,159 92,784,469,800 37,534
04 Sep 2023 0 188 175 181 1,040,912 18,544,703,000 7,327
05 Sep 2023 0 183 175 182 3,223,383 57,993,050,700 21,330
06 Sep 2023 0 184 179 183 1,285,726 23,443,043,300 7,298
07 Sep 2023 0 184 179 179 1,272,288 23,177,032,800 8,659
08 Sep 2023 0 180 177 177 610,252 10,926,965,900 3,479
11 Sep 2023 0 179 174 177 1,120,276 19,848,616,100 6,890
12 Sep 2023 0 185 174 182 2,591,034 46,548,535,200 24,968
13 Sep 2023 0 189 179 183 2,611,427 48,018,390,400 17,660
14 Sep 2023 0 208 181 189 9,898,981 191,949,933,600 55,769
15 Sep 2023 0 197 187 189 3,331,693 64,321,410,200 31,606
18 Sep 2023 0 195 186 186 3,024,598 57,643,673,000 23,081
19 Sep 2023 0 188 186 186 1,427,597 26,717,546,400 8,321
20 Sep 2023 0 189 184 185 1,829,014 34,134,375,400 8,709
21 Sep 2023 0 189 182 184 1,608,392 29,921,652,300 7,757
22 Sep 2023 0 187 183 184 1,528,544 28,266,264,800 10,486
25 Sep 2023 0 191 179 181 1,713,423 31,761,400,400 13,493
26 Sep 2023 0 183 177 180 719,469 13,044,679,700 8,907
27 Sep 2023 0 186 179 182 1,761,474 32,135,075,700 13,798
29 Sep 2023 0 183 177 178 646,844 11,669,239,600 3,787
02 Oct 2023 0 180 177 177 583,707 10,407,281,400 4,302
03 Oct 2023 0 179 175 175 637,942 11,295,035,700 5,689
04 Oct 2023 0 185 169 182 3,834,577 68,797,763,800 24,360
05 Oct 2023 0 188 176 179 3,156,199 58,110,886,400 21,629
06 Oct 2023 0 180 175 176 345,833 6,109,987,900 2,316
09 Oct 2023 0 179 172 178 454,097 7,972,390,500 3,644
10 Oct 2023 0 182 176 178 987,315 17,715,305,700 6,355
11 Oct 2023 0 179 175 175 613,915 10,878,703,600 2,701
12 Oct 2023 0 178 172 175 1,009,531 17,641,053,000 5,762
13 Oct 2023 0 175 172 172 526,080 9,136,326,500 2,326
16 Oct 2023 0 174 170 173 1,255,579 21,670,914,500 9,188
17 Oct 2023 0 174 171 173 706,917 12,171,009,300 2,594
18 Oct 2023 0 180 169 174 3,034,944 53,247,211,100 27,617
19 Oct 2023 0 175 170 172 1,099,783 19,024,045,000 7,033
20 Oct 2023 0 177 170 172 1,256,901 21,797,384,700 11,028
23 Oct 2023 0 173 169 169 989,960 16,992,132,100 4,404
24 Oct 2023 0 172 167 169 1,165,098 19,642,518,700 1,380
25 Oct 2023 0 170 168 168 453,901 7,681,829,200 2,321
26 Oct 2023 0 169 162 165 661,893 11,034,378,600 3,379
27 Oct 2023 0 177 157 170 6,199,675 104,048,269,600 47,480
30 Oct 2023 0 177 167 168 1,794,816 30,897,008,300 24,871
31 Oct 2023 0 171 162 164 1,125,223 18,906,479,700 8,332
01 Nov 2023 0 165 161 162 618,829 10,142,322,400 5,075
02 Nov 2023 0 163 160 161 1,025,002 16,600,268,500 9,212
03 Nov 2023 0 164 161 163 417,197 6,768,269,400 1,152
06 Nov 2023 0 173 162 164 2,529,197 42,346,682,400 13,716
07 Nov 2023 0 168 160 162 1,310,888 21,412,120,400 6,776
08 Nov 2023 0 163 152 155 1,817,261 29,100,395,300 15,578
09 Nov 2023 0 164 152 156 3,335,848 52,809,504,800 30,501
10 Nov 2023 0 157 149 156 1,261,059 19,483,249,300 12,235
13 Nov 2023 0 169 156 165 3,652,275 59,685,177,800 21,922
14 Nov 2023 0 174 164 171 4,534,447 76,420,080,900 27,991
15 Nov 2023 0 175 168 172 3,590,741 61,934,646,400 21,419
16 Nov 2023 0 175 169 172 2,215,623 38,099,893,300 11,279
17 Nov 2023 0 173 167 171 1,273,367 21,759,740,300 10,468
20 Nov 2023 0 180 168 169 3,408,419 59,052,201,300 22,550
21 Nov 2023 0 172 168 170 477,710 8,125,143,600 2,622
22 Nov 2023 0 170 165 166 1,149,253 19,295,178,400 6,445
23 Nov 2023 0 170 164 167 1,544,914 25,813,311,400 10,281
24 Nov 2023 0 169 165 167 966,971 16,182,049,900 4,816
27 Nov 2023 0 168 164 166 551,912 9,209,504,800 707
28 Nov 2023 0 167 164 166 622,562 10,311,996,600 7,680
29 Nov 2023 0 168 163 164 1,297,601 21,445,123,100 8,252
30 Nov 2023 0 166 160 162 1,373,396 22,514,123,900 6,495
01 Dec 2023 0 163 159 161 1,780,877 28,647,837,700 12,894
04 Dec 2023 0 163 158 159 1,361,783 21,933,044,500 21,118
05 Dec 2023 0 161 157 159 711,857 11,345,881,000 4,252
06 Dec 2023 0 160 155 158 1,802,337 28,473,720,800 8,809
07 Dec 2023 0 158 155 157 814,948 12,794,569,300 4,938
08 Dec 2023 0 159 156 158 1,076,794 16,952,742,200 7,498
11 Dec 2023 0 162 157 160 982,522 15,700,618,300 9,532
12 Dec 2023 0 161 157 160 1,463,229 23,241,590,600 9,968
13 Dec 2023 0 161 156 158 902,188 14,246,884,900 2,415
14 Dec 2023 0 159 156 158 472,892 7,426,115,200 950
15 Dec 2023 0 161 152 155 2,528,707 39,788,497,400 19,064
18 Dec 2023 0 156 153 154 944,483 14,622,003,200 9,411
19 Dec 2023 0 155 152 154 1,241,464 19,092,421,500 10,836
20 Dec 2023 0 158 153 154 1,077,855 16,719,971,200 5,586
21 Dec 2023 0 157 152 153 550,167 8,483,454,000 6,480
22 Dec 2023 0 154 150 153 1,048,237 16,026,846,900 5,944
27 Dec 2023 0 154 152 154 831,564 12,723,001,300 3,198
28 Dec 2023 0 154 152 153 544,700 8,360,349,200 3,824
29 Dec 2023 0 157 152 154 1,076,193 16,634,336,400 11,790
02 Jan 2024 0 155 152 155 812,262 12,483,980,500 3,309
03 Jan 2024 0 156 153 155 942,190 14,561,592,900 3,573
04 Jan 2024 0 156 153 155 400,168 6,182,238,000 3,054
05 Jan 2024 0 158 152 154 722,541 11,190,557,300 7,642
08 Jan 2024 0 154 152 154 492,977 7,542,044,900 2,441
09 Jan 2024 0 154 151 151 766,620 11,752,804,600 2,293
10 Jan 2024 0 152 146 148 2,717,861 40,738,853,000 25,653
11 Jan 2024 0 150 146 149 1,835,685 27,274,520,900 17,390
12 Jan 2024 0 149 146 147 822,767 12,135,467,000 6,243
15 Jan 2024 0 148 144 148 1,426,427 20,924,011,100 6,212
16 Jan 2024 0 153 146 149 3,203,482 48,095,550,000 44,329
17 Jan 2024 0 150 146 150 1,394,146 20,684,033,900 12,631
18 Jan 2024 0 154 148 153 2,132,954 32,134,058,300 15,832
19 Jan 2024 0 155 150 154 3,703,427 56,744,338,400 21,394
22 Jan 2024 0 160 151 155 3,626,572 56,476,563,500 32,126
23 Jan 2024 0 158 152 156 2,738,041 42,445,414,900 25,511
24 Jan 2024 0 157 154 157 875,657 13,660,185,700 9,781
25 Jan 2024 0 161 154 155 3,093,094 48,625,247,600 27,446
26 Jan 2024 0 156 150 153 1,065,164 16,400,659,900 9,506
29 Jan 2024 0 156 151 155 1,455,415 22,419,478,100 19,258
30 Jan 2024 0 156 150 153 1,332,176 20,480,603,900 12,227
31 Jan 2024 0 153 151 153 1,349,898 20,549,514,100 3,185
01 Feb 2024 0 154 151 154 997,390 15,271,461,500 13,487
02 Feb 2024 0 156 152 156 1,739,755 26,832,429,200 19,589
06 Feb 2024 0 162 156 159 3,289,945 52,554,903,000 25,544
07 Feb 2024 0 159 153 156 1,342,557 20,995,759,800 16,884
12 Feb 2024 0 158 154 157 1,412,518 22,044,833,700 16,132
13 Feb 2024 0 158 153 155 1,243,455 19,304,776,000 11,881
15 Feb 2024 0 156 153 155 973,679 15,110,618,800 6,505
16 Feb 2024 0 157 153 155 372,013 5,762,686,300 1,920
19 Feb 2024 0 155 151 151 405,735 6,216,862,900 6,045
20 Feb 2024 0 153 144 148 2,925,338 43,648,464,000 54,335
21 Feb 2024 0 151 146 149 2,436,280 36,061,744,600 36,559
22 Feb 2024 0 150 147 148 436,230 6,465,765,200 3,291
23 Feb 2024 0 149 146 148 286,287 4,224,635,000 984
26 Feb 2024 0 149 141 143 1,141,317 16,530,749,800 9,057
27 Feb 2024 0 144 135 140 2,046,751 28,845,164,600 9,912
28 Feb 2024 0 148 138 140 2,795,333 39,705,303,900 42,481
29 Feb 2024 0 141 134 137 914,082 12,541,363,700 6,045
01 Mar 2024 0 142 134 141 2,597,395 36,023,352,800 22,753
04 Mar 2024 0 144 140 143 2,260,936 32,198,664,500 22,677
05 Mar 2024 0 148 140 145 3,347,603 48,468,931,200 41,887
06 Mar 2024 0 148 143 146 1,240,969 18,009,282,200 13,684
07 Mar 2024 0 146 143 144 835,226 12,086,609,100 9,495
08 Mar 2024 0 145 142 145 1,331,443 19,101,204,500 5,065
13 Mar 2024 0 147 142 142 2,193,464 31,863,896,700 46,270
14 Mar 2024 0 143 138 140 2,569,641 36,121,772,100 28,687
15 Mar 2024 0 141 136 137 650,456 8,963,337,400 9,374
18 Mar 2024 0 138 134 136 1,872,074 25,694,785,800 11,027
19 Mar 2024 0 139 134 137 3,576,185 49,004,644,800 46,814
20 Mar 2024 0 141 134 137 2,528,834 34,799,158,200 31,603
21 Mar 2024 0 139 135 138 2,662,939 36,416,360,500 20,362
22 Mar 2024 0 138 135 136 760,438 10,379,633,800 3,400
25 Mar 2024 0 137 134 136 1,565,299 21,242,823,500 11,100
26 Mar 2024 0 137 133 136 1,701,143 23,044,781,000 16,869
27 Mar 2024 0 138 134 136 2,460,564 33,360,368,200 12,935
28 Mar 2024 0 136 133 133 1,059,914 14,370,062,100 8,505
01 Apr 2024 0 134 131 132 753,145 9,940,692,100 5,116
02 Apr 2024 0 135 128 133 4,464,005 58,800,992,800 63,606
03 Apr 2024 0 134 130 134 2,235,119 29,551,206,000 11,696
04 Apr 2024 0 136 131 135 1,631,401 21,771,330,800 19,337
05 Apr 2024 0 136 132 136 1,965,402 26,463,077,800 15,947
16 Apr 2024 0 140 131 133 3,668,351 49,505,577,200 31,874
17 Apr 2024 0 147 132 146 4,143,762 56,156,041,700 31,971
18 Apr 2024 0 165 143 165 5,686,500 87,936,589,700 46,858
19 Apr 2024 0 166 141 145 3,406,042 52,519,420,800 37,014
22 Apr 2024 0 158 142 158 2,158,056 32,755,730,800 19,378
23 Apr 2024 0 159 150 152 2,423,201 37,835,261,900 16,319

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Jan 2024 23 Feb 2024 Active
Proxy Voting   - 10 Jul 2023 02 Aug 2023 Active
Proxy Voting   - 19 May 2023 14 Jun 2023 Active
Proxy Voting   - 10 Oct 2022 02 Nov 2022 Active
Proxy Voting   - 13 Jun 2022 06 Jul 2022 Active
Proxy Voting   - 25 Apr 2022 18 May 2022 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online