Skip to main content
logo
PT Solusi Sinergi Digital Tbk (IDX:WIFI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,595.00
+60.00 (3.91%)
Jun 12, 2026, 4:14 PM WIB

IDX:WIFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20261,570.001,625.001,570.001,595.001,595.003.91%29,599,000
Jun 11, 20261,545.001,625.001,500.001,535.001,535.00-0.65%37,951,000
Jun 10, 20261,550.001,615.001,500.001,545.001,545.000.98%62,572,100
Jun 9, 20261,350.001,540.001,315.001,530.001,530.0012.09%97,452,900
Jun 8, 20261,310.001,490.001,270.001,365.001,365.00-5.54%68,619,500
Jun 5, 20261,690.001,695.001,445.001,445.001,445.00-15.00%82,302,100
Jun 4, 20261,890.001,920.001,655.001,700.001,700.00-12.60%111,211,500
Jun 3, 20262,080.002,090.001,865.001,945.001,945.00-5.58%34,366,100
Jun 2, 20262,120.002,140.002,050.002,060.002,060.000.49%13,053,500
May 29, 20262,000.002,190.001,995.002,050.002,050.001.99%38,767,300
May 26, 20262,060.002,070.001,990.002,010.002,010.00-1.47%15,725,700
May 25, 20262,100.002,120.002,030.002,040.002,040.00-3.77%18,740,900
May 22, 20261,945.002,160.001,800.002,120.002,120.009.00%26,769,100
May 21, 20262,060.002,070.001,910.001,945.001,945.00-2.75%31,280,900
May 20, 20262,030.002,100.001,980.002,000.002,000.00-1.48%24,064,000
May 19, 20262,150.002,160.001,990.002,030.002,030.00-5.58%27,924,200
May 18, 20262,200.002,220.002,050.002,150.002,150.00-4.44%26,180,300
May 13, 20262,280.002,340.002,200.002,250.002,250.00-19,615,000
May 12, 20262,270.002,290.002,180.002,250.002,250.00-0.44%15,548,600
May 11, 20262,300.002,330.002,240.002,260.002,260.00-1.74%14,379,900
May 8, 20262,400.002,410.002,290.002,300.002,300.00-4.17%14,947,200
May 7, 20262,420.002,490.002,390.002,400.002,400.00-22,326,700
May 6, 20262,410.002,450.002,390.002,400.002,400.000.42%12,374,100
May 5, 20262,350.002,400.002,300.002,390.002,390.001.70%16,979,000
May 4, 20262,390.002,430.002,320.002,350.002,350.00-14,839,200
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