PT Solusi Sinergi Digital Tbk (IDX:WIFI)
Indonesia · Delayed Price · Currency is IDR 1,800.00
-90.00 (-4.76%)
Sep 22, 2026, 3:29 PM WIB
IDX:WIFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,890.00 | 1,915.00 | 1,800.00 | 1,810.00 | - | -4.23% | 18,811,300 |
| Sep 21, 2026 | 1,910.00 | 1,920.00 | 1,885.00 | 1,890.00 | 1,890.00 | -2.07% | 10,362,000 |
| Sep 18, 2026 | 1,950.00 | 1,960.00 | 1,900.00 | 1,930.00 | 1,930.00 | -0.52% | 8,807,600 |
| Sep 17, 2026 | 1,925.00 | 1,955.00 | 1,910.00 | 1,940.00 | 1,940.00 | 1.04% | 7,294,200 |
| Sep 16, 2026 | 1,940.00 | 1,980.00 | 1,920.00 | 1,920.00 | 1,920.00 | -1.03% | 10,376,200 |
| Sep 15, 2026 | 1,945.00 | 1,970.00 | 1,935.00 | 1,940.00 | 1,940.00 | -0.51% | 7,305,800 |
| Sep 14, 2026 | 1,995.00 | 1,995.00 | 1,910.00 | 1,950.00 | 1,950.00 | -2.26% | 25,846,800 |
| Sep 11, 2026 | 2,010.00 | 2,030.00 | 1,980.00 | 1,995.00 | 1,995.00 | -2.68% | 24,131,300 |
| Sep 10, 2026 | 2,120.00 | 2,130.00 | 2,020.00 | 2,050.00 | 2,050.00 | -2.84% | 31,956,300 |
| Sep 9, 2026 | 2,110.00 | 2,160.00 | 2,100.00 | 2,110.00 | 2,110.00 | 0.48% | 24,273,600 |
| Sep 8, 2026 | 2,110.00 | 2,160.00 | 2,100.00 | 2,100.00 | 2,100.00 | - | 27,271,000 |
| Sep 7, 2026 | 2,090.00 | 2,130.00 | 2,060.00 | 2,100.00 | 2,100.00 | 0.48% | 12,749,900 |
| Sep 4, 2026 | 2,100.00 | 2,150.00 | 2,090.00 | 2,090.00 | 2,090.00 | - | 21,706,700 |
| Sep 3, 2026 | 2,100.00 | 2,140.00 | 2,090.00 | 2,090.00 | 2,090.00 | -0.48% | 16,788,400 |
| Sep 2, 2026 | 2,140.00 | 2,140.00 | 2,090.00 | 2,100.00 | 2,100.00 | -1.41% | 12,059,600 |
| Sep 1, 2026 | 2,150.00 | 2,250.00 | 2,120.00 | 2,130.00 | 2,130.00 | 1.43% | 72,137,300 |
| Aug 31, 2026 | 2,020.00 | 2,110.00 | 2,010.00 | 2,100.00 | 2,100.00 | 3.96% | 35,000,900 |
| Aug 28, 2026 | 2,060.00 | 2,090.00 | 2,010.00 | 2,020.00 | 2,020.00 | -1.46% | 22,109,700 |
| Aug 27, 2026 | 1,960.00 | 2,080.00 | 1,945.00 | 2,050.00 | 2,050.00 | 4.06% | 33,420,400 |
| Aug 26, 2026 | 2,050.00 | 2,090.00 | 1,970.00 | 1,970.00 | 1,970.00 | -4.37% | 37,954,000 |
| Aug 24, 2026 | 2,120.00 | 2,210.00 | 2,060.00 | 2,060.00 | 2,060.00 | -1.44% | 55,945,600 |
| Aug 21, 2026 | 2,140.00 | 2,150.00 | 2,080.00 | 2,090.00 | 2,090.00 | -1.42% | 26,184,000 |
| Aug 20, 2026 | 2,060.00 | 2,170.00 | 2,060.00 | 2,120.00 | 2,120.00 | 2.91% | 45,891,500 |
| Aug 19, 2026 | 2,120.00 | 2,130.00 | 2,030.00 | 2,060.00 | 2,060.00 | -2.83% | 63,670,300 |
| Aug 18, 2026 | 1,935.00 | 2,170.00 | 1,930.00 | 2,120.00 | 2,120.00 | 9.56% | 153,241,200 |
| Aug 14, 2026 | 1,910.00 | 1,960.00 | 1,910.00 | 1,935.00 | 1,935.00 | 1.57% | 13,322,100 |
| Aug 13, 2026 | 1,975.00 | 1,990.00 | 1,905.00 | 1,905.00 | 1,905.00 | -3.05% | 12,706,900 |
| Aug 12, 2026 | 1,890.00 | 1,970.00 | 1,885.00 | 1,965.00 | 1,965.00 | 4.24% | 19,033,300 |
| Aug 11, 2026 | 1,975.00 | 1,990.00 | 1,885.00 | 1,885.00 | 1,885.00 | -4.56% | 27,588,000 |
| Aug 10, 2026 | 2,050.00 | 2,080.00 | 1,965.00 | 1,975.00 | 1,975.00 | -2.23% | 32,479,000 |
| Aug 7, 2026 | 1,970.00 | 2,030.00 | 1,960.00 | 2,020.00 | 2,020.00 | 2.80% | 15,767,600 |
| Aug 6, 2026 | 1,995.00 | 2,000.00 | 1,945.00 | 1,965.00 | 1,965.00 | -0.76% | 9,048,900 |
| Aug 5, 2026 | 1,960.00 | 1,990.00 | 1,955.00 | 1,980.00 | 1,980.00 | 1.54% | 11,188,300 |
| Aug 4, 2026 | 1,980.00 | 1,990.00 | 1,935.00 | 1,950.00 | 1,950.00 | -0.51% | 18,300,600 |
| Aug 3, 2026 | 2,000.00 | 2,030.00 | 1,960.00 | 1,960.00 | 1,960.00 | -2.00% | 11,777,500 |
| Jul 31, 2026 | 1,980.00 | 2,040.00 | 1,980.00 | 2,000.00 | 2,000.00 | 1.52% | 17,278,600 |
| Jul 30, 2026 | 1,970.00 | 2,000.00 | 1,960.00 | 1,970.00 | 1,970.00 | 0.51% | 8,585,100 |
| Jul 29, 2026 | 2,020.00 | 2,040.00 | 1,885.00 | 1,960.00 | 1,960.00 | -2.00% | 20,170,100 |
| Jul 28, 2026 | 2,010.00 | 2,030.00 | 1,985.00 | 2,000.00 | 2,000.00 | -0.50% | 8,551,700 |
| Jul 27, 2026 | 1,940.00 | 2,050.00 | 1,940.00 | 2,010.00 | 2,010.00 | 3.61% | 18,039,000 |
| Jul 24, 2026 | 2,000.00 | 2,010.00 | 1,925.00 | 1,940.00 | 1,940.00 | -4.43% | 16,671,700 |
| Jul 23, 2026 | 2,070.00 | 2,110.00 | 2,020.00 | 2,030.00 | 2,030.00 | -0.98% | 22,748,300 |
| Jul 22, 2026 | 2,080.00 | 2,150.00 | 2,030.00 | 2,050.00 | 2,050.00 | -0.49% | 20,863,900 |
| Jul 21, 2026 | 2,010.00 | 2,100.00 | 2,000.00 | 2,060.00 | 2,060.00 | 3.00% | 30,416,800 |
| Jul 20, 2026 | 2,000.00 | 2,040.00 | 1,980.00 | 2,000.00 | 2,000.00 | 0.25% | 17,279,500 |
| Jul 17, 2026 | 2,030.00 | 2,050.00 | 1,970.00 | 1,995.00 | 1,995.00 | -2.21% | 26,093,100 |
| Jul 16, 2026 | 1,840.00 | 2,100.00 | 1,840.00 | 2,040.00 | 2,040.00 | 10.27% | 64,459,300 |
| Jul 15, 2026 | 1,870.00 | 1,885.00 | 1,820.00 | 1,850.00 | 1,850.00 | 1.09% | 31,470,300 |
| Jul 14, 2026 | 1,690.00 | 1,830.00 | 1,665.00 | 1,830.00 | 1,830.00 | 9.58% | 44,374,100 |
| Jul 13, 2026 | 1,650.00 | 1,670.00 | 1,630.00 | 1,670.00 | 1,670.00 | 0.91% | 7,055,300 |