Skip to main content
logo
PT Solusi Sinergi Digital Tbk (IDX:WIFI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,350.00
-20.00 (-0.84%)
Apr 30, 2026, 4:13 PM WIB

IDX:WIFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20262,370.002,370.002,240.002,350.002,350.00-0.84%21,707,600
Apr 29, 20262,330.002,460.002,330.002,370.002,370.001.72%16,538,500
Apr 28, 20262,350.002,370.002,270.002,330.002,330.000.43%12,279,600
Apr 27, 20262,300.002,410.002,300.002,320.002,320.003.11%18,593,800
Apr 24, 20262,390.002,450.002,250.002,250.002,250.00-6.25%30,589,200
Apr 23, 20262,560.002,570.002,400.002,400.002,400.00-5.14%28,911,000
Apr 22, 20262,480.002,570.002,470.002,530.002,530.002.43%31,037,000
Apr 21, 20262,480.002,500.002,440.002,470.002,470.00-0.40%12,706,500
Apr 20, 20262,540.002,540.002,430.002,480.002,480.00-1.59%21,592,400
Apr 17, 20262,410.002,570.002,380.002,520.002,520.004.13%31,712,200
Apr 16, 20262,500.002,540.002,410.002,420.002,420.00-2.02%17,843,100
Apr 15, 20262,510.002,570.002,450.002,470.002,470.00-29,697,000
Apr 14, 20262,450.002,550.002,430.002,470.002,470.003.78%48,863,500
Apr 13, 20262,300.002,420.002,260.002,380.002,380.001.71%36,377,500
Apr 10, 20262,290.002,440.002,290.002,340.002,340.003.54%37,792,700
Apr 9, 20262,270.002,300.002,210.002,260.002,260.00-2.16%18,335,800
Apr 8, 20262,230.002,340.002,180.002,310.002,310.007.94%47,393,000
Apr 7, 20262,180.002,210.002,100.002,140.002,140.00-20,572,400
Apr 6, 20262,110.002,190.002,060.002,140.002,140.000.47%12,563,900
Apr 2, 20262,210.002,230.002,130.002,130.002,130.00-5.75%20,285,800
Apr 1, 20262,230.002,270.002,190.002,260.002,260.006.10%27,377,900
Mar 31, 20262,180.002,200.002,120.002,130.002,130.00-1.84%10,847,300
Mar 30, 20262,140.002,200.002,120.002,170.002,170.00-1.36%17,482,200
Mar 27, 20262,150.002,230.002,140.002,200.002,200.000.92%14,668,600
Mar 26, 20262,240.002,270.002,150.002,180.002,180.00-0.91%22,709,400
Mar 25, 20262,000.002,230.002,000.002,200.002,200.0010.00%38,022,300
Mar 17, 20262,070.002,080.001,990.002,000.002,000.000.25%16,197,900
Mar 16, 20262,040.002,070.001,975.001,995.001,995.00-2.21%17,983,500
Mar 13, 20262,100.002,110.002,010.002,040.002,040.00-2.86%18,230,700
Mar 12, 20262,250.002,280.002,100.002,100.002,100.00-7.89%39,245,600
Mar 11, 20262,100.002,350.002,090.002,280.002,280.009.09%62,637,700
Mar 10, 20262,030.002,120.002,010.002,090.002,090.007.46%31,766,600
Mar 9, 20261,995.002,040.001,905.001,945.001,945.00-7.38%49,714,100
Mar 6, 20262,190.002,210.002,050.002,100.002,100.00-4.11%33,884,800
Mar 5, 20262,240.002,330.002,180.002,190.002,190.001.39%22,167,500
Mar 4, 20262,270.002,300.002,150.002,160.002,160.00-4.85%40,777,300
Mar 3, 20262,350.002,390.002,260.002,270.002,270.00-3.40%30,511,800
Mar 2, 20262,400.002,470.002,340.002,350.002,350.00-8.56%48,216,500
Feb 27, 20262,460.002,570.002,370.002,570.002,570.002.39%29,938,500
Feb 26, 20262,650.002,680.002,490.002,510.002,510.00-4.92%39,833,600
Feb 25, 20262,510.002,690.002,480.002,640.002,640.006.45%62,895,700
Feb 24, 20262,560.002,590.002,480.002,480.002,480.00-2.75%28,682,100
Feb 23, 20262,500.002,560.002,500.002,550.002,550.002.00%27,087,200
Feb 20, 20262,520.002,560.002,460.002,500.002,500.00-0.40%25,846,400
Feb 19, 20262,630.002,650.002,500.002,510.002,510.00-1.95%40,901,700
Feb 18, 20262,450.002,630.002,450.002,560.002,560.004.49%56,376,000
Feb 13, 20262,400.002,480.002,400.002,450.002,450.00-0.81%21,422,200
Feb 12, 20262,470.002,560.002,420.002,470.002,470.001.23%70,367,900
Feb 11, 20262,330.002,460.002,330.002,440.002,440.005.63%64,070,300
Feb 10, 20262,270.002,360.002,250.002,310.002,310.002.67%28,163,000