Skip to main content
logo
PT Solusi Sinergi Digital Tbk (IDX:WIFI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,530.00
-160.00 (-5.95%)
Sep 1, 2025, 4:14 PM WIB

IDX:WIFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252,770.002,820.002,610.002,690.002,690.00-6.60%342,897,600
Aug 28, 20253,060.003,070.002,850.002,880.002,880.00-5.57%208,341,800
Aug 27, 20252,890.003,150.002,880.003,050.003,050.006.27%346,513,800
Aug 26, 20252,830.002,900.002,790.002,870.002,870.002.50%131,682,300
Aug 25, 20252,770.002,870.002,770.002,800.002,800.002.19%89,649,100
Aug 22, 20252,790.002,800.002,740.002,740.002,740.00-1.44%41,802,400
Aug 21, 20252,760.002,860.002,730.002,780.002,780.000.72%90,919,700
Aug 20, 20252,750.002,790.002,720.002,760.002,760.001.47%54,871,900
Aug 19, 20252,740.002,810.002,660.002,720.002,720.00-1.81%69,790,000
Aug 15, 20252,930.002,950.002,760.002,770.002,770.00-4.48%162,170,800
Aug 14, 20252,740.002,910.002,720.002,900.002,900.007.01%169,734,100
Aug 13, 20252,720.002,790.002,680.002,710.002,710.00-105,674,500
Aug 12, 20252,720.002,770.002,630.002,710.002,710.000.37%133,468,800
Aug 11, 20252,600.002,720.002,490.002,700.002,700.005.47%139,450,200
Aug 8, 20252,680.002,680.002,380.002,560.002,560.00-2.29%308,157,400
Aug 7, 20252,740.002,780.002,590.002,620.002,620.00-4.03%163,713,100
Aug 6, 20252,710.002,840.002,680.002,730.002,730.001.11%108,956,200
Aug 5, 20252,790.002,800.002,680.002,700.002,700.00-3.23%84,640,500
Aug 4, 20252,830.002,860.002,670.002,790.002,790.00-1.06%97,212,100
Aug 1, 20252,820.002,850.002,760.002,820.002,820.000.71%66,042,900
Jul 31, 20252,950.003,030.002,760.002,800.002,800.00-3.11%234,910,800
Jul 30, 20252,850.003,010.002,830.002,890.002,890.001.76%213,483,800
Jul 29, 20252,680.002,850.002,640.002,840.002,840.006.37%169,434,600
Jul 28, 20252,880.002,900.002,650.002,670.002,670.00-6.32%242,362,100
Jul 25, 20252,750.002,900.002,730.002,850.002,850.003.26%173,056,600
Jul 24, 20252,780.002,820.002,680.002,760.002,760.00-128,899,800
Jul 23, 20252,810.002,870.002,600.002,760.002,760.00-2.47%281,437,000
Jul 22, 20253,040.003,200.002,780.002,830.002,830.00-4.07%532,901,700
Jul 21, 20252,700.003,000.002,570.002,950.002,950.009.26%517,014,900
Jul 18, 20252,260.002,750.002,260.002,700.002,700.0022.73%387,808,600
Jul 17, 20252,060.002,230.002,060.002,200.002,200.006.80%178,790,400
Jul 16, 20252,040.002,130.002,020.002,060.002,060.00-2.37%183,748,600
Jul 15, 20252,040.002,340.002,020.002,110.002,110.003.43%417,939,900
Jul 14, 20252,050.002,070.002,010.002,040.002,040.00-0.49%138,391,900
Jul 11, 20252,040.002,130.002,020.002,050.002,050.001.49%198,995,700
Jul 10, 20252,020.002,050.002,010.002,020.002,020.000.50%47,499,400
Jul 9, 20252,030.002,040.002,000.002,010.002,010.00-0.50%29,815,100
Jul 8, 20252,020.002,040.002,010.002,020.002,020.00-20,525,100
Jul 7, 20252,010.002,040.002,000.002,020.002,020.001.00%17,012,900
Jul 4, 20251,995.002,010.001,990.002,000.002,000.000.50%12,335,800
Jul 3, 20251,980.002,010.001,980.001,990.001,990.000.51%20,141,300
Jul 2, 20252,000.002,030.001,980.001,980.001,980.00-0.75%22,996,700
Jul 1, 20252,020.002,030.001,985.001,995.001,995.00-1.24%28,492,600
Jun 30, 20252,060.002,080.002,000.002,020.002,020.00-1.94%26,016,800
Jun 26, 20252,060.002,080.002,040.002,060.002,060.00-17,643,400
Jun 25, 20252,170.002,190.002,060.002,060.002,060.00-4.19%37,469,300
Jun 24, 20252,080.002,200.002,070.002,150.002,150.004.88%87,620,100
Jun 23, 20252,010.002,090.001,995.002,050.002,050.00-1.44%39,156,100
Jun 20, 20252,000.002,110.001,965.002,080.002,078.004.26%56,044,600
Jun 19, 20251,995.002,000.001,895.001,995.001,993.08-0.75%73,716,500