Skip to main content
logo
PT Solusi Sinergi Digital Tbk (IDX:WIFI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,820.00
+100.00 (2.69%)
At close: Dec 5, 2025

IDX:WIFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,740.003,860.003,710.003,820.003,820.002.69%83,570,000
Dec 4, 20253,770.003,790.003,710.003,720.003,720.00-0.27%42,874,400
Dec 3, 20253,720.003,790.003,710.003,730.003,730.001.36%59,197,100
Dec 2, 20253,710.003,750.003,670.003,680.003,680.00-0.81%33,974,600
Dec 1, 20253,770.003,810.003,670.003,710.003,710.00-0.54%56,572,000
Nov 28, 20253,740.003,810.003,680.003,730.003,730.00-1.32%59,522,300
Nov 27, 20253,840.003,930.003,770.003,780.003,780.00-0.53%131,288,800
Nov 26, 20253,730.003,840.003,640.003,800.003,800.001.88%113,393,700
Nov 25, 20253,730.003,790.003,650.003,730.003,730.00-106,329,300
Nov 24, 20253,670.003,880.003,660.003,730.003,730.003.32%261,961,500
Nov 21, 20253,680.003,740.003,570.003,610.003,610.00-2.43%122,601,000
Nov 20, 20253,330.003,700.003,330.003,700.003,700.0011.45%188,343,800
Nov 19, 20253,370.003,400.003,300.003,320.003,320.00-1.48%45,899,800
Nov 18, 20253,420.003,420.003,340.003,370.003,370.00-1.75%34,597,900
Nov 17, 20253,370.003,550.003,350.003,430.003,430.002.08%96,606,200
Nov 14, 20253,360.003,440.003,330.003,360.003,360.00-0.30%49,862,100
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%87,736,100
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%43,849,500
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