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 11 Oct 2024
100.00% Scripless = 2,359,355,118.000
Local Percentage
92.61%
Foreign Percentage
7.39%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
24 Apr 2024 0 154 149 153 947,604 14,384,582,000 9,808
25 Apr 2024 0 156 148 151 2,109,288 32,148,203,900 32,778
26 Apr 2024 0 151 141 144 486,473 7,057,916,000 4,985
29 Apr 2024 0 144 136 140 3,228,312 45,553,060,700 19,778
30 Apr 2024 0 148 138 146 2,602,304 37,359,943,200 12,849
02 May 2024 0 147 141 142 617,212 8,853,185,200 3,632
03 May 2024 0 153 141 142 2,085,756 29,997,520,900 19,906
06 May 2024 0 147 138 143 3,826,925 54,544,812,300 38,067
07 May 2024 0 144 142 144 419,770 6,012,214,400 6,682
08 May 2024 0 157 143 157 1,719,005 25,529,501,000 7,566
13 May 2024 0 166 157 166 2,314,452 37,460,516,300 17,078
14 May 2024 0 182 165 181 3,531,001 62,417,450,900 31,005
15 May 2024 0 183 177 180 362,172 6,475,313,400 2,110
16 May 2024 0 185 175 180 3,021,255 54,554,523,800 22,108
17 May 2024 0 185 173 185 3,690,788 66,857,457,700 27,168
20 May 2024 0 189 184 185 1,804,168 33,619,220,400 10,381
21 May 2024 0 188 176 176 3,573,928 65,182,657,600 31,937
22 May 2024 0 177 167 170 1,932,718 32,922,897,200 3,018
27 May 2024 0 170 160 161 2,610,170 42,513,077,800 12,947
28 May 2024 0 180 161 178 2,165,174 37,315,485,900 20,357
29 May 2024 0 180 171 174 1,877,071 32,772,087,500 16,596
30 May 2024 0 176 169 174 1,919,011 33,365,222,000 17,431
31 May 2024 0 176 170 171 1,219,591 21,233,118,800 5,811
03 Jun 2024 0 174 170 171 1,654,009 28,384,539,500 11,572
04 Jun 2024 0 172 164 164 995,066 16,538,160,900 7,723
05 Jun 2024 0 169 162 164 2,025,319 33,347,404,900 11,327
06 Jun 2024 0 173 164 173 1,994,473 33,418,191,100 15,942
07 Jun 2024 0 175 166 167 1,635,722 27,929,708,300 9,217
10 Jun 2024 0 170 163 167 1,274,318 21,287,851,300 17,806
11 Jun 2024 0 174 165 174 1,961,090 33,108,133,600 8,679
12 Jun 2024 0 175 169 170 605,996 10,380,010,800 4,198
13 Jun 2024 0 172 169 170 1,021,049 17,438,076,800 5,286
14 Jun 2024 0 171 166 168 433,691 7,310,645,600 1,777
19 Jun 2024 0 170 165 168 1,479,507 24,860,545,200 7,433
20 Jun 2024 0 185 167 182 2,434,333 42,713,663,200 15,666
21 Jun 2024 0 186 178 186 1,884,663 34,520,850,100 9,844
24 Jun 2024 0 204 186 191 1,896,466 37,239,588,600 10,653
25 Jun 2024 0 194 184 187 1,181,282 22,176,274,600 4,141
26 Jun 2024 0 193 184 188 599,849 11,371,349,200 5,498
27 Jun 2024 0 188 179 181 936,276 17,330,720,700 2,848
28 Jun 2024 0 196 181 194 1,567,502 30,048,665,200 10,316
01 Jul 2024 0 198 192 195 922,276 17,990,873,400 6,166
02 Jul 2024 0 195 190 191 1,278,728 24,653,206,600 13,241
03 Jul 2024 0 195 190 192 911,748 17,590,005,500 3,180
04 Jul 2024 0 197 189 193 1,411,683 27,206,117,900 8,662
05 Jul 2024 0 206 193 204 2,510,193 49,989,295,300 16,100
08 Jul 2024 0 208 197 200 1,194,468 24,128,100,200 6,609
09 Jul 2024 0 214 199 208 2,057,918 42,153,959,100 11,236
10 Jul 2024 0 212 202 206 1,477,763 30,514,814,800 8,453
11 Jul 2024 0 212 202 208 1,299,844 26,909,872,600 7,404
12 Jul 2024 0 212 204 208 1,367,247 28,385,740,800 7,881
15 Jul 2024 0 210 200 204 985,498 20,182,880,800 2,585
16 Jul 2024 0 210 200 208 1,360,979 27,943,304,600 8,039
17 Jul 2024 0 220 208 216 2,193,104 46,994,201,200 17,631
18 Jul 2024 0 218 200 200 820,410 16,853,848,000 4,543
19 Jul 2024 0 204 191 197 1,321,896 26,007,007,400 5,193
22 Jul 2024 0 200 193 197 968,726 19,084,184,000 7,063
23 Jul 2024 0 202 195 200 1,894,962 37,694,387,600 12,914
24 Jul 2024 0 204 196 196 560,864 11,151,307,700 3,443
25 Jul 2024 0 198 193 198 1,805,952 35,400,043,100 9,103
26 Jul 2024 0 208 198 202 1,808,785 36,470,806,700 11,746
29 Jul 2024 0 204 200 200 750,235 15,146,228,600 4,099
30 Jul 2024 0 202 198 200 550,639 10,988,434,100 3,830
31 Jul 2024 0 240 202 232 2,972,492 68,126,339,000 13,935
01 Aug 2024 0 236 222 224 773,391 17,579,998,200 4,428
02 Aug 2024 0 230 214 214 1,072,237 23,901,502,400 5,262
05 Aug 2024 0 218 204 208 955,933 20,323,378,200 5,681
06 Aug 2024 0 222 204 220 1,436,119 30,596,217,200 7,121
07 Aug 2024 0 230 218 224 1,262,448 28,406,347,800 7,216
08 Aug 2024 0 226 220 224 643,123 14,342,283,800 4,375
09 Aug 2024 0 234 224 230 812,323 18,710,037,200 4,461
12 Aug 2024 230 234 228 232 870,089 20,040,326,200 1,754
13 Aug 2024 232 254 232 246 1,822,627 44,536,158,400 10,840
14 Aug 2024 246 248 238 240 716,907 17,475,963,000 4,315
15 Aug 2024 242 254 240 252 1,361,148 33,595,745,600 8,152
16 Aug 2024 252 264 250 258 1,425,489 36,515,224,000 5,584
19 Aug 2024 258 302 258 292 2,348,091 65,828,420,800 14,933
20 Aug 2024 292 316 282 306 1,815,127 54,861,154,400 13,106
21 Aug 2024 314 314 272 286 1,395,461 40,374,589,000 7,480
22 Aug 2024 280 294 272 284 1,002,714 28,235,092,400 5,311
26 Aug 2024 294 302 290 294 388,779 11,456,074,000 2,410
27 Aug 2024 294 298 272 284 1,523,927 43,668,310,000 7,300
28 Aug 2024 280 292 278 278 558,838 15,889,021,400 3,252
29 Aug 2024 280 282 274 282 782,391 21,745,517,200 5,100
26 Sep 2024 270 274 264 270 1,624,083 44,070,811,400 11,822
27 Sep 2024 270 272 256 258 1,242,126 32,801,451,600 9,013
30 Sep 2024 258 268 252 266 772,580 20,158,599,800 4,389
01 Oct 2024 266 272 262 266 1,097,082 29,411,530,400 8,135
02 Oct 2024 268 268 254 256 913,956 23,633,156,800 5,357
03 Oct 2024 256 274 256 268 1,565,326 41,321,749,600 8,681
04 Oct 2024 268 272 262 264 1,030,564 27,567,539,000 5,785
07 Oct 2024 264 274 262 270 2,181,571 58,558,832,600 12,621
08 Oct 2024 270 284 266 278 2,389,614 65,675,962,600 15,841
09 Oct 2024 278 284 272 274 949,089 26,329,927,000 6,814
10 Oct 2024 276 278 268 274 1,724,346 47,308,996,200 11,857
11 Oct 2024 274 278 272 276 579,973 15,983,698,600 3,429

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 Sep 2024 26 Sep 2024 Active
Proxy Voting   - 30 Jul 2024 21 Aug 2024 Active
Cash Dividend (1 WIFI : 1.06 IDR) 14 Jun 2024 20 Jun 2024 05 Jul 2024 Active
Proxy Voting   - 14 May 2024 06 Jun 2024 Active
Proxy Voting   - 30 Jan 2024 23 Feb 2024 Active
Proxy Voting   - 04 Aug 2023 14 Aug 2023 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