Skip to main content
logo
PT Solusi Sinergi Digital Tbk (IDX:WIFI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,360.00
-10.00 (-0.30%)
Nov 14, 2025, 4:14 PM WIB

IDX:WIFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 20253,360.003,440.003,330.003,390.00-0.59%19,821,700
Nov 13, 20253,430.003,470.003,360.003,370.003,370.00-0.88%36,592,000
Nov 12, 20253,440.003,490.003,370.003,400.003,400.00-1.16%73,257,200
Nov 11, 20253,540.003,590.003,430.003,440.003,440.00-2.27%87,738,600
Nov 10, 20253,340.003,520.003,340.003,520.003,520.005.39%136,804,800
Nov 7, 20253,380.003,430.003,320.003,340.003,340.00-0.60%61,557,800
Nov 6, 20253,350.003,440.003,270.003,360.003,360.003.07%123,418,200
Nov 5, 20253,130.003,320.003,130.003,260.003,260.002.19%91,397,000
Nov 4, 20253,160.003,300.003,150.003,190.003,190.001.92%108,923,300
Nov 3, 20253,070.003,160.003,070.003,130.003,130.001.95%41,437,100
Oct 31, 20253,110.003,110.003,060.003,070.003,070.00-0.32%23,348,600
Oct 30, 20253,100.003,190.003,060.003,080.003,080.00-0.65%43,868,200
Oct 29, 20253,080.003,140.003,050.003,100.003,100.001.64%49,157,400
Oct 28, 20253,010.003,070.002,970.003,050.003,050.000.99%44,487,600
Oct 27, 20253,220.003,250.002,880.003,020.003,020.00-5.63%156,307,500
Oct 24, 20253,320.003,320.003,200.003,200.003,200.00-1.84%65,020,800
Oct 23, 20253,210.003,460.003,140.003,260.003,260.004.82%240,202,900
Oct 22, 20253,210.003,270.003,090.003,110.003,110.00-2.81%66,224,300
Oct 21, 20253,300.003,390.003,200.003,200.003,200.00-129,567,900
Oct 20, 20252,830.003,280.002,830.003,200.003,200.0015.52%271,071,200
Oct 17, 20253,240.003,250.002,770.002,770.002,770.00-14.51%302,238,000
Oct 16, 20253,450.003,470.003,160.003,240.003,240.00-1.82%224,738,600
Oct 15, 20253,950.004,190.003,210.003,300.003,300.00-12.23%981,466,600
Oct 14, 20253,800.003,800.003,400.003,760.003,760.00-1.57%322,791,900
Oct 13, 20253,820.004,120.003,800.003,820.003,820.00-2.80%330,973,000
Oct 10, 20253,280.003,980.003,250.003,930.003,930.0020.55%477,383,000
Oct 9, 20253,210.003,350.003,140.003,260.003,260.001.56%110,514,600
Oct 8, 20253,490.003,490.003,170.003,210.003,210.00-5.59%189,518,200
Oct 7, 20253,260.003,530.003,200.003,400.003,400.002.72%236,275,500
Oct 6, 20253,250.003,460.003,250.003,310.003,310.005.41%353,794,100
Oct 3, 20252,930.003,140.002,890.003,140.003,140.0010.18%438,433,800
Oct 2, 20252,730.002,880.002,720.002,850.002,850.004.78%130,287,100
Oct 1, 20252,850.002,940.002,690.002,720.002,720.00-3.20%218,372,400
Sep 30, 20252,810.002,890.002,760.002,810.002,810.001.44%161,690,100
Sep 29, 20252,670.002,830.002,670.002,770.002,770.005.32%142,492,900
Sep 26, 20252,600.002,690.002,560.002,630.002,630.001.54%77,481,600
Sep 25, 20252,650.002,680.002,550.002,590.002,590.00-2.63%104,423,700
Sep 24, 20252,860.002,860.002,660.002,660.002,660.00-6.67%142,537,600
Sep 23, 20252,790.002,880.002,770.002,850.002,850.003.26%116,739,800
Sep 22, 20252,660.002,800.002,660.002,760.002,760.003.76%141,821,600
Sep 19, 20252,640.002,670.002,600.002,660.002,660.000.76%38,654,700
Sep 18, 20252,600.002,700.002,570.002,640.002,640.002.33%70,107,200
Sep 17, 20252,640.002,640.002,570.002,580.002,580.00-2.64%49,975,200
Sep 16, 20252,690.002,740.002,630.002,650.002,650.00-0.75%62,861,800
Sep 15, 20252,600.002,690.002,590.002,670.002,670.002.69%92,031,000
Sep 12, 20252,600.002,660.002,570.002,600.002,600.000.78%55,008,700
Sep 11, 20252,590.002,630.002,570.002,580.002,580.000.39%37,778,200
Sep 10, 20252,590.002,690.002,530.002,570.002,570.00-123,555,200
Sep 9, 20252,510.002,570.002,390.002,570.002,570.002.39%154,446,900
Sep 8, 20252,600.002,640.002,500.002,510.002,510.00-2.71%87,340,900