Skip to main content
PT Solusi Sinergi Digital Tbk (IDX:WIFI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,100.00
-90.00 (-4.11%)
At close: Mar 6, 2026

IDX:WIFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 9, 20262,250.002,290.002,160.002,250.002,250.002.27%23,930,900
Feb 6, 20262,270.002,270.002,150.002,200.002,200.00-5.58%38,546,400
Feb 5, 20262,340.002,380.002,310.002,330.002,330.00-0.43%20,197,700
Feb 4, 20262,400.002,450.002,310.002,340.002,340.00-2.09%36,285,300
Feb 3, 20262,260.002,430.002,170.002,390.002,390.005.75%67,633,800
Feb 2, 20262,500.002,540.002,180.002,260.002,260.00-9.60%81,999,800
Jan 30, 20262,600.002,640.002,450.002,500.002,500.00-0.40%42,710,800
Jan 29, 20262,490.002,600.002,160.002,510.002,510.00-0.79%113,137,900
Jan 28, 20262,650.002,690.002,380.002,530.002,530.00-8.66%133,620,000
Jan 27, 20262,790.002,840.002,750.002,770.002,770.00-0.36%31,429,700
Jan 26, 20262,940.002,950.002,780.002,780.002,780.00-5.12%45,918,300
Jan 23, 20262,870.002,940.002,740.002,930.002,930.002.09%63,774,200
Jan 22, 20263,010.003,040.002,860.002,870.002,870.00-3.69%66,441,500
Jan 21, 20263,070.003,070.002,940.002,980.002,980.00-3.87%75,423,900
Jan 20, 20263,150.003,160.003,080.003,100.003,100.00-1.59%29,907,500
Jan 19, 20263,070.003,180.003,030.003,150.003,150.002.61%56,617,900
Jan 15, 20263,140.003,170.003,050.003,070.003,070.00-1.29%45,266,200
Jan 14, 20263,040.003,180.003,040.003,110.003,110.002.64%37,816,700
Jan 13, 20263,200.003,280.003,000.003,030.003,030.00-5.31%79,542,400
Jan 12, 20263,370.003,370.003,150.003,200.003,200.00-5.04%94,959,300
Jan 9, 20263,370.003,420.003,350.003,370.003,370.000.30%38,993,200
Jan 8, 20263,340.003,430.003,310.003,360.003,360.000.60%39,372,000
Jan 7, 20263,460.003,470.003,320.003,340.003,340.00-3.47%70,451,900
Jan 6, 20263,540.003,570.003,440.003,460.003,460.00-1.98%68,114,700
Jan 5, 20263,330.003,630.003,300.003,530.003,530.006.01%146,677,500
Jan 2, 20263,280.003,380.003,260.003,330.003,330.002.46%51,232,000
Dec 30, 20253,320.003,330.003,240.003,250.003,250.00-0.61%39,121,300
Dec 29, 20253,250.003,350.003,190.003,270.003,270.000.62%41,390,200
Dec 24, 20253,390.003,400.003,220.003,250.003,250.00-6.88%83,710,400
Dec 23, 20253,230.003,500.003,130.003,490.003,490.009.40%107,335,300
Dec 22, 20253,270.003,340.003,170.003,190.003,190.00-2.45%66,973,600
Dec 19, 20253,340.003,360.003,230.003,270.003,270.00-1.51%55,116,900
Dec 18, 20253,500.003,500.003,310.003,320.003,320.00-4.32%91,009,200
Dec 17, 20253,550.003,570.003,450.003,470.003,470.00-1.98%57,135,900
Dec 16, 20253,550.003,590.003,500.003,540.003,540.00-48,033,700
Dec 15, 20253,700.003,740.003,510.003,540.003,540.00-2.21%131,641,100
Dec 12, 20254,300.004,420.003,620.003,620.003,620.00-14.82%445,515,300
Dec 11, 20254,280.004,310.004,100.004,250.004,250.00-120,572,400
Dec 10, 20254,220.004,360.004,100.004,250.004,250.002.16%213,171,900
Dec 9, 20253,930.004,200.003,860.004,160.004,160.007.22%242,592,400
Dec 8, 20253,860.003,950.003,840.003,880.003,880.001.57%103,830,500
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