PT Solusi Sinergi Digital Tbk (IDX:WIFI)
Indonesia · Delayed Price · Currency is IDR 2,030.00
-20.00 (-0.98%)
Jul 23, 2026, 3:49 PM WIB
IDX:WIFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 2,070.00 | 2,070.00 | 2,040.00 | 2,060.00 | - | 0.49% | 348,900 |
| 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 |
| Jul 10, 2026 | 1,650.00 | 1,690.00 | 1,640.00 | 1,655.00 | 1,655.00 | 0.91% | 6,060,400 |
| Jul 9, 2026 | 1,640.00 | 1,655.00 | 1,605.00 | 1,640.00 | 1,640.00 | 0.12% | 6,873,000 |
| Jul 8, 2026 | 1,715.00 | 1,720.00 | 1,635.00 | 1,640.00 | 1,638.04 | -5.48% | 15,293,900 |
| Jul 7, 2026 | 1,725.00 | 1,745.00 | 1,700.00 | 1,735.00 | 1,732.92 | 0.58% | 9,369,000 |
| Jul 6, 2026 | 1,720.00 | 1,745.00 | 1,690.00 | 1,725.00 | 1,722.93 | 0.29% | 9,330,200 |
| Jul 3, 2026 | 1,720.00 | 1,760.00 | 1,710.00 | 1,720.00 | 1,717.94 | 0.29% | 17,139,800 |
| Jul 2, 2026 | 1,600.00 | 1,750.00 | 1,590.00 | 1,715.00 | 1,712.95 | 7.19% | 31,811,700 |
| Jul 1, 2026 | 1,615.00 | 1,625.00 | 1,560.00 | 1,600.00 | 1,598.08 | -0.31% | 14,111,600 |
| Jun 30, 2026 | 1,560.00 | 1,630.00 | 1,510.00 | 1,605.00 | 1,603.08 | 2.88% | 18,301,800 |
| Jun 29, 2026 | 1,695.00 | 1,700.00 | 1,560.00 | 1,560.00 | 1,558.13 | -2.50% | 11,263,600 |
| Jun 26, 2026 | 1,655.00 | 1,660.00 | 1,560.00 | 1,600.00 | 1,598.08 | -3.32% | 14,965,800 |
| Jun 25, 2026 | 1,560.00 | 1,665.00 | 1,555.00 | 1,655.00 | 1,653.02 | 5.41% | 16,780,400 |
| Jun 24, 2026 | 1,690.00 | 1,720.00 | 1,555.00 | 1,570.00 | 1,568.12 | -6.82% | 21,258,500 |
| Jun 23, 2026 | 1,660.00 | 1,695.00 | 1,640.00 | 1,685.00 | 1,682.98 | 1.51% | 12,794,000 |
| Jun 22, 2026 | 1,705.00 | 1,740.00 | 1,650.00 | 1,660.00 | 1,658.01 | -2.64% | 19,293,600 |
| Jun 19, 2026 | 1,670.00 | 1,735.00 | 1,625.00 | 1,705.00 | 1,702.96 | 2.40% | 21,443,900 |
| Jun 18, 2026 | 1,665.00 | 1,675.00 | 1,600.00 | 1,665.00 | 1,663.01 | 0.30% | 15,407,500 |
| Jun 17, 2026 | 1,725.00 | 1,740.00 | 1,645.00 | 1,660.00 | 1,658.01 | -1.78% | 22,985,300 |
| Jun 15, 2026 | 1,635.00 | 1,725.00 | 1,630.00 | 1,690.00 | 1,687.98 | 5.96% | 43,161,100 |
| Jun 12, 2026 | 1,570.00 | 1,625.00 | 1,570.00 | 1,595.00 | 1,593.09 | 3.91% | 29,599,000 |
| Jun 11, 2026 | 1,545.00 | 1,625.00 | 1,500.00 | 1,535.00 | 1,533.16 | -0.65% | 37,951,000 |
| Jun 10, 2026 | 1,550.00 | 1,615.00 | 1,500.00 | 1,545.00 | 1,543.15 | 0.98% | 62,572,100 |
| Jun 9, 2026 | 1,350.00 | 1,540.00 | 1,315.00 | 1,530.00 | 1,528.17 | 12.09% | 97,452,900 |
| Jun 8, 2026 | 1,310.00 | 1,490.00 | 1,270.00 | 1,365.00 | 1,363.37 | -5.54% | 68,619,500 |
| Jun 5, 2026 | 1,690.00 | 1,695.00 | 1,445.00 | 1,445.00 | 1,443.27 | -15.00% | 82,302,100 |
| Jun 4, 2026 | 1,890.00 | 1,920.00 | 1,655.00 | 1,700.00 | 1,697.96 | -12.60% | 111,211,500 |
| Jun 3, 2026 | 2,080.00 | 2,090.00 | 1,865.00 | 1,945.00 | 1,942.67 | -5.58% | 34,366,100 |
| Jun 2, 2026 | 2,120.00 | 2,140.00 | 2,050.00 | 2,060.00 | 2,057.53 | 0.49% | 13,053,500 |
| May 29, 2026 | 2,000.00 | 2,190.00 | 1,995.00 | 2,050.00 | 2,047.54 | 1.99% | 38,767,300 |
| May 26, 2026 | 2,060.00 | 2,070.00 | 1,990.00 | 2,010.00 | 2,007.59 | -1.47% | 15,725,700 |
| May 25, 2026 | 2,100.00 | 2,120.00 | 2,030.00 | 2,040.00 | 2,037.56 | -3.77% | 18,740,900 |
| May 22, 2026 | 1,945.00 | 2,160.00 | 1,800.00 | 2,120.00 | 2,117.46 | 9.00% | 26,769,100 |
| May 21, 2026 | 2,060.00 | 2,070.00 | 1,910.00 | 1,945.00 | 1,942.67 | -2.75% | 31,280,900 |
| May 20, 2026 | 2,030.00 | 2,100.00 | 1,980.00 | 2,000.00 | 1,997.60 | -1.48% | 24,064,000 |
| May 19, 2026 | 2,150.00 | 2,160.00 | 1,990.00 | 2,030.00 | 2,027.57 | -5.58% | 27,924,200 |
| May 18, 2026 | 2,200.00 | 2,220.00 | 2,050.00 | 2,150.00 | 2,147.43 | -4.44% | 26,180,300 |
| May 13, 2026 | 2,280.00 | 2,340.00 | 2,200.00 | 2,250.00 | 2,247.31 | - | 19,615,000 |
| May 12, 2026 | 2,270.00 | 2,290.00 | 2,180.00 | 2,250.00 | 2,247.31 | -0.44% | 15,548,600 |
| May 11, 2026 | 2,300.00 | 2,330.00 | 2,240.00 | 2,260.00 | 2,257.29 | -1.74% | 14,379,900 |
| May 8, 2026 | 2,400.00 | 2,410.00 | 2,290.00 | 2,300.00 | 2,297.25 | -4.17% | 14,947,200 |
| May 7, 2026 | 2,420.00 | 2,490.00 | 2,390.00 | 2,400.00 | 2,397.13 | - | 22,326,700 |