PT Solusi Sinergi Digital Tbk (IDX:WIFI)
2,620.00
+30.00 (1.16%)
Sep 26, 2025, 10:50 AM WIB
IDX:WIFI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 2,600.00 | 2,610.00 | 2,560.00 | 2,590.00 | - | - | 17,795,300 |
Sep 25, 2025 | 2,650.00 | 2,680.00 | 2,550.00 | 2,590.00 | 2,590.00 | -2.63% | 104,423,700 |
Sep 24, 2025 | 2,860.00 | 2,860.00 | 2,660.00 | 2,660.00 | 2,660.00 | -6.67% | 142,537,600 |
Sep 23, 2025 | 2,790.00 | 2,880.00 | 2,770.00 | 2,850.00 | 2,850.00 | 3.26% | 116,739,800 |
Sep 22, 2025 | 2,660.00 | 2,800.00 | 2,660.00 | 2,760.00 | 2,760.00 | 3.76% | 141,821,600 |
Sep 19, 2025 | 2,640.00 | 2,670.00 | 2,600.00 | 2,660.00 | 2,660.00 | 0.76% | 38,654,700 |
Sep 18, 2025 | 2,600.00 | 2,700.00 | 2,570.00 | 2,640.00 | 2,640.00 | 2.33% | 70,107,200 |
Sep 17, 2025 | 2,640.00 | 2,640.00 | 2,570.00 | 2,580.00 | 2,580.00 | -2.64% | 49,975,200 |
Sep 16, 2025 | 2,690.00 | 2,740.00 | 2,630.00 | 2,650.00 | 2,650.00 | -0.75% | 62,861,800 |
Sep 15, 2025 | 2,600.00 | 2,690.00 | 2,590.00 | 2,670.00 | 2,670.00 | 2.69% | 92,031,000 |
Sep 12, 2025 | 2,600.00 | 2,660.00 | 2,570.00 | 2,600.00 | 2,600.00 | 0.78% | 55,008,700 |
Sep 11, 2025 | 2,590.00 | 2,630.00 | 2,570.00 | 2,580.00 | 2,580.00 | 0.39% | 37,778,200 |
Sep 10, 2025 | 2,590.00 | 2,690.00 | 2,530.00 | 2,570.00 | 2,570.00 | - | 123,555,200 |
Sep 9, 2025 | 2,510.00 | 2,570.00 | 2,390.00 | 2,570.00 | 2,570.00 | 2.39% | 154,446,900 |
Sep 8, 2025 | 2,600.00 | 2,640.00 | 2,500.00 | 2,510.00 | 2,510.00 | -2.71% | 87,340,900 |
Sep 4, 2025 | 2,570.00 | 2,670.00 | 2,530.00 | 2,580.00 | 2,580.00 | 0.78% | 76,893,700 |
Sep 3, 2025 | 2,630.00 | 2,640.00 | 2,550.00 | 2,560.00 | 2,560.00 | -1.54% | 70,507,300 |
Sep 2, 2025 | 2,580.00 | 2,650.00 | 2,570.00 | 2,600.00 | 2,600.00 | 2.77% | 96,765,600 |
Sep 1, 2025 | 2,500.00 | 2,630.00 | 2,460.00 | 2,530.00 | 2,530.00 | -5.95% | 245,040,000 |
Aug 29, 2025 | 2,770.00 | 2,820.00 | 2,610.00 | 2,690.00 | 2,690.00 | -6.60% | 342,897,600 |
Aug 28, 2025 | 3,060.00 | 3,070.00 | 2,850.00 | 2,880.00 | 2,880.00 | -5.57% | 208,341,800 |
Aug 27, 2025 | 2,890.00 | 3,150.00 | 2,880.00 | 3,050.00 | 3,050.00 | 6.27% | 346,513,800 |
Aug 26, 2025 | 2,830.00 | 2,900.00 | 2,790.00 | 2,870.00 | 2,870.00 | 2.50% | 131,682,300 |
Aug 25, 2025 | 2,770.00 | 2,870.00 | 2,770.00 | 2,800.00 | 2,800.00 | 2.19% | 89,649,100 |
Aug 22, 2025 | 2,790.00 | 2,800.00 | 2,740.00 | 2,740.00 | 2,740.00 | -1.44% | 41,802,400 |
Aug 21, 2025 | 2,760.00 | 2,860.00 | 2,730.00 | 2,780.00 | 2,780.00 | 0.72% | 90,919,700 |
Aug 20, 2025 | 2,750.00 | 2,790.00 | 2,720.00 | 2,760.00 | 2,760.00 | 1.47% | 54,871,900 |
Aug 19, 2025 | 2,740.00 | 2,810.00 | 2,660.00 | 2,720.00 | 2,720.00 | -1.81% | 69,790,000 |
Aug 15, 2025 | 2,930.00 | 2,950.00 | 2,760.00 | 2,770.00 | 2,770.00 | -4.48% | 162,170,800 |
Aug 14, 2025 | 2,740.00 | 2,910.00 | 2,720.00 | 2,900.00 | 2,900.00 | 7.01% | 169,734,100 |
Aug 13, 2025 | 2,720.00 | 2,790.00 | 2,680.00 | 2,710.00 | 2,710.00 | - | 105,674,500 |
Aug 12, 2025 | 2,720.00 | 2,770.00 | 2,630.00 | 2,710.00 | 2,710.00 | 0.37% | 133,468,800 |
Aug 11, 2025 | 2,600.00 | 2,720.00 | 2,490.00 | 2,700.00 | 2,700.00 | 5.47% | 139,450,200 |
Aug 8, 2025 | 2,680.00 | 2,680.00 | 2,380.00 | 2,560.00 | 2,560.00 | -2.29% | 308,157,400 |
Aug 7, 2025 | 2,740.00 | 2,780.00 | 2,590.00 | 2,620.00 | 2,620.00 | -4.03% | 163,713,100 |
Aug 6, 2025 | 2,710.00 | 2,840.00 | 2,680.00 | 2,730.00 | 2,730.00 | 1.11% | 108,956,200 |
Aug 5, 2025 | 2,790.00 | 2,800.00 | 2,680.00 | 2,700.00 | 2,700.00 | -3.23% | 84,640,500 |
Aug 4, 2025 | 2,830.00 | 2,860.00 | 2,670.00 | 2,790.00 | 2,790.00 | -1.06% | 97,212,100 |
Aug 1, 2025 | 2,820.00 | 2,850.00 | 2,760.00 | 2,820.00 | 2,820.00 | 0.71% | 66,042,900 |
Jul 31, 2025 | 2,950.00 | 3,030.00 | 2,760.00 | 2,800.00 | 2,800.00 | -3.11% | 234,910,800 |
Jul 30, 2025 | 2,850.00 | 3,010.00 | 2,830.00 | 2,890.00 | 2,890.00 | 1.76% | 213,483,800 |
Jul 29, 2025 | 2,680.00 | 2,850.00 | 2,640.00 | 2,840.00 | 2,840.00 | 6.37% | 169,434,600 |
Jul 28, 2025 | 2,880.00 | 2,900.00 | 2,650.00 | 2,670.00 | 2,670.00 | -6.32% | 242,362,100 |
Jul 25, 2025 | 2,750.00 | 2,900.00 | 2,730.00 | 2,850.00 | 2,850.00 | 3.26% | 173,056,600 |
Jul 24, 2025 | 2,780.00 | 2,820.00 | 2,680.00 | 2,760.00 | 2,760.00 | - | 128,899,800 |
Jul 23, 2025 | 2,810.00 | 2,870.00 | 2,600.00 | 2,760.00 | 2,760.00 | -2.47% | 281,437,000 |
Jul 22, 2025 | 3,040.00 | 3,200.00 | 2,780.00 | 2,830.00 | 2,830.00 | -4.07% | 532,901,700 |
Jul 21, 2025 | 2,700.00 | 3,000.00 | 2,570.00 | 2,950.00 | 2,950.00 | 9.26% | 517,014,900 |
Jul 18, 2025 | 2,260.00 | 2,750.00 | 2,260.00 | 2,700.00 | 2,700.00 | 22.73% | 387,808,600 |
Jul 17, 2025 | 2,060.00 | 2,230.00 | 2,060.00 | 2,200.00 | 2,200.00 | 6.80% | 178,790,400 |