PT Solusi Sinergi Digital Tbk (IDX:WIFI)
Indonesia · Delayed Price · Currency is IDR 1,720.00
+5.00 (0.29%)
Jul 3, 2026, 2:50 PM WIB
IDX:WIFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1,720.00 | 1,750.00 | 1,715.00 | 1,745.00 | - | 1.75% | 4,158,900 |
| Jul 2, 2026 | 1,600.00 | 1,750.00 | 1,590.00 | 1,715.00 | 1,715.00 | 7.19% | 31,811,700 |
| Jul 1, 2026 | 1,615.00 | 1,625.00 | 1,560.00 | 1,600.00 | 1,600.00 | -0.31% | 14,111,600 |
| Jun 30, 2026 | 1,560.00 | 1,630.00 | 1,510.00 | 1,605.00 | 1,605.00 | 2.88% | 18,301,700 |
| Jun 29, 2026 | 1,695.00 | 1,700.00 | 1,560.00 | 1,560.00 | 1,560.00 | -2.50% | 11,263,600 |
| Jun 26, 2026 | 1,655.00 | 1,660.00 | 1,560.00 | 1,600.00 | 1,600.00 | -3.32% | 14,965,800 |
| Jun 25, 2026 | 1,560.00 | 1,665.00 | 1,555.00 | 1,655.00 | 1,655.00 | 5.41% | 16,780,400 |
| Jun 24, 2026 | 1,690.00 | 1,720.00 | 1,555.00 | 1,570.00 | 1,570.00 | -6.82% | 21,258,500 |
| Jun 23, 2026 | 1,660.00 | 1,695.00 | 1,640.00 | 1,685.00 | 1,685.00 | 1.51% | 12,783,600 |
| Jun 22, 2026 | 1,705.00 | 1,740.00 | 1,650.00 | 1,660.00 | 1,660.00 | -2.64% | 19,293,600 |
| Jun 19, 2026 | 1,670.00 | 1,735.00 | 1,625.00 | 1,705.00 | 1,705.00 | 2.40% | 21,443,900 |
| Jun 18, 2026 | 1,665.00 | 1,675.00 | 1,600.00 | 1,665.00 | 1,665.00 | 0.30% | 15,407,500 |
| Jun 17, 2026 | 1,725.00 | 1,740.00 | 1,645.00 | 1,660.00 | 1,660.00 | -1.78% | 22,985,300 |
| Jun 15, 2026 | 1,635.00 | 1,725.00 | 1,630.00 | 1,690.00 | 1,690.00 | 5.96% | 43,161,100 |
| Jun 12, 2026 | 1,570.00 | 1,625.00 | 1,570.00 | 1,595.00 | 1,595.00 | 3.91% | 29,599,000 |
| Jun 11, 2026 | 1,545.00 | 1,625.00 | 1,500.00 | 1,535.00 | 1,535.00 | -0.65% | 37,951,000 |
| Jun 10, 2026 | 1,550.00 | 1,615.00 | 1,500.00 | 1,545.00 | 1,545.00 | 0.98% | 62,572,100 |
| Jun 9, 2026 | 1,350.00 | 1,540.00 | 1,315.00 | 1,530.00 | 1,530.00 | 12.09% | 97,452,900 |
| Jun 8, 2026 | 1,310.00 | 1,490.00 | 1,270.00 | 1,365.00 | 1,365.00 | -5.54% | 68,619,500 |
| Jun 5, 2026 | 1,690.00 | 1,695.00 | 1,445.00 | 1,445.00 | 1,445.00 | -15.00% | 82,302,100 |
| Jun 4, 2026 | 1,890.00 | 1,920.00 | 1,655.00 | 1,700.00 | 1,700.00 | -12.60% | 111,211,500 |
| Jun 3, 2026 | 2,080.00 | 2,090.00 | 1,865.00 | 1,945.00 | 1,945.00 | -5.58% | 34,366,100 |
| Jun 2, 2026 | 2,120.00 | 2,140.00 | 2,050.00 | 2,060.00 | 2,060.00 | 0.49% | 13,053,500 |
| May 29, 2026 | 2,000.00 | 2,190.00 | 1,995.00 | 2,050.00 | 2,050.00 | 1.99% | 38,767,300 |
| May 26, 2026 | 2,060.00 | 2,070.00 | 1,990.00 | 2,010.00 | 2,010.00 | -1.47% | 15,725,700 |
| May 25, 2026 | 2,100.00 | 2,120.00 | 2,030.00 | 2,040.00 | 2,040.00 | -3.77% | 18,740,900 |
| May 22, 2026 | 1,945.00 | 2,160.00 | 1,800.00 | 2,120.00 | 2,120.00 | 9.00% | 26,769,100 |
| May 21, 2026 | 2,060.00 | 2,070.00 | 1,910.00 | 1,945.00 | 1,945.00 | -2.75% | 31,280,900 |
| May 20, 2026 | 2,030.00 | 2,100.00 | 1,980.00 | 2,000.00 | 2,000.00 | -1.48% | 24,064,000 |
| May 19, 2026 | 2,150.00 | 2,160.00 | 1,990.00 | 2,030.00 | 2,030.00 | -5.58% | 27,924,200 |
| May 18, 2026 | 2,200.00 | 2,220.00 | 2,050.00 | 2,150.00 | 2,150.00 | -4.44% | 26,180,300 |
| May 13, 2026 | 2,280.00 | 2,340.00 | 2,200.00 | 2,250.00 | 2,250.00 | - | 19,615,000 |
| May 12, 2026 | 2,270.00 | 2,290.00 | 2,180.00 | 2,250.00 | 2,250.00 | -0.44% | 15,548,600 |
| May 11, 2026 | 2,300.00 | 2,330.00 | 2,240.00 | 2,260.00 | 2,260.00 | -1.74% | 14,379,900 |
| May 8, 2026 | 2,400.00 | 2,410.00 | 2,290.00 | 2,300.00 | 2,300.00 | -4.17% | 14,947,200 |
| May 7, 2026 | 2,420.00 | 2,490.00 | 2,390.00 | 2,400.00 | 2,400.00 | - | 22,326,700 |
| May 6, 2026 | 2,410.00 | 2,450.00 | 2,390.00 | 2,400.00 | 2,400.00 | 0.42% | 12,374,100 |
| May 5, 2026 | 2,350.00 | 2,400.00 | 2,300.00 | 2,390.00 | 2,390.00 | 1.70% | 16,979,000 |
| May 4, 2026 | 2,390.00 | 2,430.00 | 2,320.00 | 2,350.00 | 2,350.00 | - | 14,839,200 |
| Apr 30, 2026 | 2,370.00 | 2,370.00 | 2,240.00 | 2,350.00 | 2,350.00 | -0.84% | 21,707,600 |
| Apr 29, 2026 | 2,330.00 | 2,460.00 | 2,330.00 | 2,370.00 | 2,370.00 | 1.72% | 16,538,500 |
| Apr 28, 2026 | 2,350.00 | 2,370.00 | 2,270.00 | 2,330.00 | 2,330.00 | 0.43% | 12,279,600 |
| Apr 27, 2026 | 2,300.00 | 2,410.00 | 2,300.00 | 2,320.00 | 2,320.00 | 3.11% | 18,593,800 |
| Apr 24, 2026 | 2,390.00 | 2,450.00 | 2,250.00 | 2,250.00 | 2,250.00 | -6.25% | 30,589,200 |
| Apr 23, 2026 | 2,560.00 | 2,570.00 | 2,400.00 | 2,400.00 | 2,400.00 | -5.14% | 28,911,000 |
| Apr 22, 2026 | 2,480.00 | 2,570.00 | 2,470.00 | 2,530.00 | 2,530.00 | 2.43% | 31,037,000 |
| Apr 21, 2026 | 2,480.00 | 2,500.00 | 2,440.00 | 2,470.00 | 2,470.00 | -0.40% | 12,706,500 |
| Apr 20, 2026 | 2,540.00 | 2,540.00 | 2,430.00 | 2,480.00 | 2,480.00 | -1.59% | 21,592,400 |
| Apr 17, 2026 | 2,410.00 | 2,570.00 | 2,380.00 | 2,520.00 | 2,520.00 | 4.13% | 31,712,200 |
| Apr 16, 2026 | 2,500.00 | 2,540.00 | 2,410.00 | 2,420.00 | 2,420.00 | -2.02% | 17,843,100 |