Skip to main content
logo
PT Solusi Sinergi Digital Tbk (IDX:WIFI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,560.00
-60.00 (-2.29%)
Aug 8, 2025, 4:14 PM WIB

IDX:WIFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 20252,030.002,040.001,985.002,010.002,008.07-0.99%46,439,300
Jun 17, 20252,050.002,060.002,010.002,030.002,028.05-0.49%22,353,800
Jun 16, 20252,060.002,100.002,020.002,040.002,038.04-0.97%41,836,500
Jun 13, 20252,100.002,100.002,030.002,060.002,058.02-34,271,700
Jun 12, 20252,150.002,180.002,050.002,060.002,058.02-4.19%47,609,500
Jun 11, 20252,080.002,210.002,060.002,150.002,147.934.88%87,979,800
Jun 10, 20252,060.002,080.002,040.002,050.002,048.030.49%34,469,600
Jun 5, 20252,090.002,100.002,020.002,040.002,038.04-2.39%51,225,500
Jun 4, 20252,250.002,270.002,090.002,090.002,087.99-6.28%104,744,100
Jun 3, 20252,130.002,230.002,070.002,230.002,227.867.21%139,506,800
Jun 2, 20252,020.002,110.002,000.002,080.002,078.003.48%63,020,400
May 28, 20252,020.002,040.002,000.002,010.002,008.07-9,519,900
May 27, 20252,010.002,080.002,000.002,010.002,008.070.50%24,222,100
May 26, 20252,020.002,030.001,990.002,000.001,998.08-18,220,700
May 23, 20252,030.002,050.001,980.002,000.001,998.08-24,972,700