Skip to main content
PT Solusi Sinergi Digital Tbk (IDX:WIFI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,820.00
+100.00 (2.69%)
At close: Dec 5, 2025

IDX:WIFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,740.003,860.003,710.003,820.003,820.002.69%83,570,000
Dec 4, 20253,770.003,790.003,710.003,720.003,720.00-0.27%42,874,400
Dec 3, 20253,720.003,790.003,710.003,730.003,730.001.36%59,197,100
Dec 2, 20253,710.003,750.003,670.003,680.003,680.00-0.81%33,974,600
Dec 1, 20253,770.003,810.003,670.003,710.003,710.00-0.54%56,572,000
Nov 28, 20253,740.003,810.003,680.003,730.003,730.00-1.32%59,522,300
Nov 27, 20253,840.003,930.003,770.003,780.003,780.00-0.53%131,288,800
Nov 26, 20253,730.003,840.003,640.003,800.003,800.001.88%113,393,700
Nov 25, 20253,730.003,790.003,650.003,730.003,730.00-106,329,300
Nov 24, 20253,670.003,880.003,660.003,730.003,730.003.32%261,961,500
Nov 21, 20253,680.003,740.003,570.003,610.003,610.00-2.43%122,601,000
Nov 20, 20253,330.003,700.003,330.003,700.003,700.0011.45%188,343,800
Nov 19, 20253,370.003,400.003,300.003,320.003,320.00-1.48%45,899,800
Nov 18, 20253,420.003,420.003,340.003,370.003,370.00-1.75%34,597,900
Nov 17, 20253,370.003,550.003,350.003,430.003,430.002.08%96,606,200
Nov 14, 20253,360.003,440.003,330.003,360.003,360.00-0.30%49,862,100
Nov 13, 20253,430.003,470.003,360.003,370.003,370.00-0.88%36,592,000
Nov 12, 20253,440.003,490.003,370.003,400.003,400.00-1.16%73,257,200
Nov 11, 20253,540.003,590.003,430.003,440.003,440.00-2.27%87,736,100
Nov 10, 20253,340.003,520.003,340.003,520.003,520.005.39%136,804,800
Nov 7, 20253,380.003,430.003,320.003,340.003,340.00-0.60%61,557,800
Nov 6, 20253,350.003,440.003,270.003,360.003,360.003.07%123,418,200
Nov 5, 20253,130.003,320.003,130.003,260.003,260.002.19%91,397,000
Nov 4, 20253,160.003,300.003,150.003,190.003,190.001.92%108,923,300
Nov 3, 20253,070.003,160.003,070.003,130.003,130.001.95%41,437,100
Oct 31, 20253,110.003,110.003,060.003,070.003,070.00-0.32%23,348,600
Oct 30, 20253,100.003,190.003,060.003,080.003,080.00-0.65%43,849,500
Oct 29, 20253,080.003,140.003,050.003,100.003,100.001.64%49,157,400
Oct 28, 20253,010.003,070.002,970.003,050.003,050.000.99%44,487,600
Oct 27, 20253,220.003,250.002,880.003,020.003,020.00-5.63%156,307,500
Oct 24, 20253,320.003,320.003,200.003,200.003,200.00-1.84%65,020,800
Oct 23, 20253,210.003,460.003,140.003,260.003,260.004.82%240,202,900
Oct 22, 20253,210.003,270.003,090.003,110.003,110.00-2.81%66,224,300
Oct 21, 20253,300.003,390.003,200.003,200.003,200.00-129,567,900
Oct 20, 20252,830.003,280.002,830.003,200.003,200.0015.52%271,071,200
Oct 17, 20253,240.003,250.002,770.002,770.002,770.00-14.51%302,238,000
Oct 16, 20253,450.003,470.003,160.003,240.003,240.00-1.82%224,738,600
Oct 15, 20253,950.004,190.003,210.003,300.003,300.00-12.23%981,466,600
Oct 14, 20253,800.003,800.003,400.003,760.003,760.00-1.57%322,791,900
Oct 13, 20253,820.004,120.003,800.003,820.003,820.00-2.80%330,973,000
Oct 10, 20253,280.003,980.003,250.003,930.003,930.0020.55%477,383,000
Oct 9, 20253,210.003,350.003,140.003,260.003,260.001.56%110,514,600
Oct 8, 20253,490.003,490.003,170.003,210.003,210.00-5.59%189,518,200
Oct 7, 20253,260.003,530.003,200.003,400.003,400.002.72%236,275,500
Oct 6, 20253,250.003,460.003,250.003,310.003,310.005.41%353,794,100
Oct 3, 20252,930.003,140.002,890.003,140.003,140.0010.18%438,433,800
Oct 2, 20252,730.002,880.002,720.002,850.002,850.004.78%130,287,100
Oct 1, 20252,850.002,940.002,690.002,720.002,720.00-3.20%218,372,400
Sep 30, 20252,810.002,890.002,760.002,810.002,810.001.44%161,690,100
Sep 29, 20252,670.002,830.002,670.002,770.002,770.005.32%142,492,900
Sep 26, 20252,600.002,690.002,560.002,630.002,630.001.54%77,481,600
Sep 25, 20252,650.002,680.002,550.002,590.002,590.00-2.63%104,423,700
Sep 24, 20252,860.002,860.002,660.002,660.002,660.00-6.67%142,537,600
Sep 23, 20252,790.002,880.002,770.002,850.002,850.003.26%116,739,800
Sep 22, 20252,660.002,800.002,660.002,760.002,760.003.76%141,821,600
Sep 19, 20252,640.002,670.002,600.002,660.002,660.000.76%38,654,700
Sep 18, 20252,600.002,700.002,570.002,640.002,640.002.33%70,107,200
Sep 17, 20252,640.002,640.002,570.002,580.002,580.00-2.64%49,975,200
Sep 16, 20252,690.002,740.002,630.002,650.002,650.00-0.75%62,861,800
Sep 15, 20252,600.002,690.002,590.002,670.002,670.002.69%92,031,000
Sep 12, 20252,600.002,660.002,570.002,600.002,600.000.78%55,008,700
Sep 11, 20252,590.002,630.002,570.002,580.002,580.000.39%37,778,200
Sep 10, 20252,590.002,690.002,530.002,570.002,570.00-123,583,400
Sep 9, 20252,510.002,570.002,390.002,570.002,570.002.39%154,446,900
Sep 8, 20252,600.002,640.002,500.002,510.002,510.00-2.71%87,340,900
Sep 4, 20252,570.002,670.002,530.002,580.002,580.000.78%76,893,700
Sep 3, 20252,630.002,640.002,550.002,560.002,560.00-1.54%70,507,300
Sep 2, 20252,580.002,650.002,570.002,600.002,600.002.77%96,765,600
Sep 1, 20252,500.002,630.002,460.002,530.002,530.00-5.95%245,040,000
Aug 29, 20252,770.002,820.002,610.002,690.002,690.00-6.60%342,897,600
Aug 28, 20253,060.003,070.002,850.002,880.002,880.00-5.57%208,341,800
Aug 27, 20252,890.003,150.002,880.003,050.003,050.006.27%346,513,800
Aug 26, 20252,830.002,900.002,790.002,870.002,870.002.50%131,682,300
Aug 25, 20252,770.002,870.002,770.002,800.002,800.002.19%89,649,100
Aug 22, 20252,790.002,800.002,740.002,740.002,740.00-1.44%41,802,400
Aug 21, 20252,760.002,860.002,730.002,780.002,780.000.72%90,919,700
Aug 20, 20252,750.002,790.002,720.002,760.002,760.001.47%54,871,900
Aug 19, 20252,740.002,810.002,660.002,720.002,720.00-1.81%69,790,000
Aug 15, 20252,930.002,950.002,760.002,770.002,770.00-4.48%162,170,800
Aug 14, 20252,740.002,910.002,720.002,900.002,900.007.01%169,734,100
Aug 13, 20252,720.002,790.002,680.002,710.002,710.00-105,674,500
Aug 12, 20252,720.002,770.002,630.002,710.002,710.000.37%133,468,800
Aug 11, 20252,600.002,720.002,490.002,700.002,700.005.47%139,450,200
Aug 8, 20252,680.002,680.002,380.002,560.002,560.00-2.29%308,157,400
Aug 7, 20252,740.002,780.002,590.002,620.002,620.00-4.03%163,713,100
Aug 6, 20252,710.002,840.002,680.002,730.002,730.001.11%108,956,200
Aug 5, 20252,790.002,800.002,680.002,700.002,700.00-3.23%84,640,500
Aug 4, 20252,830.002,860.002,670.002,790.002,790.00-1.06%97,212,100
Aug 1, 20252,820.002,850.002,760.002,820.002,820.000.71%66,042,900
Jul 31, 20252,950.003,030.002,760.002,800.002,800.00-3.11%234,910,800
Jul 30, 20252,850.003,010.002,830.002,890.002,890.001.76%213,483,800
Jul 29, 20252,680.002,850.002,640.002,840.002,840.006.37%169,434,600
Jul 28, 20252,880.002,900.002,650.002,670.002,670.00-6.32%242,362,100
Jul 25, 20252,750.002,900.002,730.002,850.002,850.003.26%173,056,600
Jul 24, 20252,780.002,820.002,680.002,760.002,760.00-128,899,800
Jul 23, 20252,810.002,870.002,600.002,760.002,760.00-2.47%281,437,000
Jul 22, 20253,040.003,200.002,780.002,830.002,830.00-4.07%532,901,700
Jul 21, 20252,700.003,000.002,570.002,950.002,950.009.26%517,014,900
Jul 18, 20252,260.002,750.002,260.002,700.002,700.0022.73%387,808,600
Jul 17, 20252,060.002,230.002,060.002,200.002,200.006.80%178,790,400