PT Solusi Sinergi Digital Tbk(ID:WIFI)
Rp780.00-30.00 (-3.70%)
ID:WIFI
PT Solusi Sinergi Digital Tbk historical prices
Rp780.00
At close:-30.00 (-3.70%)
PT Solusi Sinergi Digital Tbk (WIFI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 815.00 | 820.00 | 770.00 | 780.00 | 780.00 | -3.70% | 33,988,602 | 1.01 |
| Nov 10, 2026 | 845.00 | 860.00 | 800.00 | 810.00 | 810.00 | +2.53% | 49,254,102 | 1.49 |
| Nov 09, 2026 | 795.00 | 865.00 | 795.00 | 840.00 | 840.00 | +6.33% | 37,445,699 | 1.15 |
| Nov 06, 2026 | 775.00 | 800.00 | 760.00 | 790.00 | 790.00 | -2.47% | 22,496,100 | 0.69 |
| Nov 05, 2026 | 820.00 | 850.00 | 775.00 | 810.00 | 810.00 | +0.62% | 79,945,797 | 2.50 |
| Nov 04, 2026 | 810.00 | 830.00 | 800.00 | 805.00 | 805.00 | -6.40% | 67,238,602 | 2.16 |
| Nov 03, 2026 | 915.00 | 925.00 | 860.00 | 860.00 | 860.00 | -6.52% | 27,474,301 | 0.89 |
| Nov 02, 2026 | 900.00 | 950.00 | 850.00 | 920.00 | 920.00 | +1.10% | 37,124,801 | 1.22 |
| Oct 30, 2026 | 930.00 | 955.00 | 895.00 | 910.00 | 910.00 | -2.67% | 37,839,800 | 1.26 |
| Oct 29, 2026 | 1,010.00 | 1,015.00 | 935.00 | 935.00 | 935.00 | -6.97% | 28,812,500 | 0.96 |
| Oct 28, 2026 | 970.00 | 1,015.00 | 905.00 | 1,005.00 | 1,005.00 | +3.61% | 83,374,400 | 2.89 |
| Oct 27, 2026 | 1,040.00 | 1,045.00 | 970.00 | 970.00 | 970.00 | -6.73% | 63,913,400 | 2.29 |
| Oct 26, 2026 | 1,115.00 | 1,125.00 | 1,040.00 | 1,040.00 | 1,040.00 | -6.73% | 38,697,000 | 1.40 |
| Oct 23, 2026 | 1,100.00 | 1,130.00 | 1,080.00 | 1,115.00 | 1,115.00 | +0.45% | 33,100,000 | 1.21 |
| Oct 22, 2026 | 1,080.00 | 1,170.00 | 1,065.00 | 1,110.00 | 1,110.00 | -2.63% | 35,832,500 | 1.33 |
| Oct 21, 2026 | 1,225.00 | 1,225.00 | 1,140.00 | 1,140.00 | 1,140.00 | -6.94% | 83,961,000 | 3.24 |
| Oct 20, 2026 | 955.00 | 1,275.00 | 955.00 | 1,225.00 | 1,225.00 | +19.51% | 67,234,800 | 2.67 |
| Oct 19, 2026 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | -6.82% | 9,283,900 | 0.37 |
| Oct 16, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -14.73% | 13,554,400 | 0.53 |
| Oct 15, 2026 | 1,335.00 | 1,345.00 | 1,275.00 | 1,290.00 | 1,290.00 | -5.84% | 19,130,200 | 0.75 |
| Oct 14, 2026 | 1,345.00 | 1,410.00 | 1,335.00 | 1,370.00 | 1,370.00 | +3.01% | 27,561,000 | 1.08 |
| Oct 13, 2026 | 1,290.00 | 1,350.00 | 1,250.00 | 1,330.00 | 1,330.00 | +3.10% | 19,525,900 | 0.74 |
| Oct 12, 2026 | 1,405.00 | 1,410.00 | 1,290.00 | 1,290.00 | 1,290.00 | -8.19% | 37,750,200 | 1.44 |
| Oct 09, 2026 | 1,390.00 | 1,430.00 | 1,340.00 | 1,405.00 | 1,405.00 | +0.36% | 20,512,600 | 0.77 |
| Oct 08, 2026 | 1,390.00 | 1,445.00 | 1,330.00 | 1,400.00 | 1,400.00 | 0.00% | 36,758,300 | 1.41 |
| Oct 07, 2026 | 1,455.00 | 1,465.00 | 1,390.00 | 1,400.00 | 1,400.00 | -3.45% | 22,116,000 | 0.85 |
| Oct 06, 2026 | 1,465.00 | 1,480.00 | 1,440.00 | 1,450.00 | 1,450.00 | -0.34% | 20,989,600 | 0.82 |
| Oct 05, 2026 | 1,440.00 | 1,475.00 | 1,390.00 | 1,455.00 | 1,455.00 | +1.39% | 41,040,300 | 1.63 |
| Oct 02, 2026 | 1,565.00 | 1,615.00 | 1,375.00 | 1,435.00 | 1,435.00 | -11.15% | 140,659,500 | 6.07 |
| Oct 01, 2026 | 1,650.00 | 1,690.00 | 1,605.00 | 1,615.00 | 1,615.00 | -3.29% | 14,535,600 | 0.63 |
| Sep 30, 2026 | 1,700.00 | 1,730.00 | 1,665.00 | 1,670.00 | 1,670.00 | -0.89% | 9,361,400 | 0.40 |
| Sep 29, 2026 | 1,680.00 | 1,720.00 | 1,635.00 | 1,685.00 | 1,685.00 | -0.59% | 12,940,900 | 0.55 |
| Sep 28, 2026 | 1,720.00 | 1,750.00 | 1,685.00 | 1,695.00 | 1,695.00 | -1.74% | 14,500,200 | 0.62 |
| Sep 25, 2026 | 1,810.00 | 1,820.00 | 1,710.00 | 1,725.00 | 1,725.00 | -4.43% | 15,342,400 | 0.65 |
| Sep 24, 2026 | 1,835.00 | 1,845.00 | 1,800.00 | 1,805.00 | 1,805.00 | -1.90% | 6,807,600 | 0.29 |
| Sep 23, 2026 | 1,800.00 | 1,845.00 | 1,790.00 | 1,840.00 | 1,840.00 | +2.22% | 10,398,000 | 0.44 |
| Sep 22, 2026 | 1,890.00 | 1,915.00 | 1,790.00 | 1,800.00 | 1,800.00 | -4.76% | 25,867,000 | 1.10 |
| Sep 21, 2026 | 1,910.00 | 1,920.00 | 1,885.00 | 1,890.00 | 1,890.00 | -2.07% | 10,362,000 | 0.44 |
| Sep 18, 2026 | 1,950.00 | 1,960.00 | 1,900.00 | 1,930.00 | 1,930.00 | -0.52% | 8,807,600 | 0.37 |
| Sep 17, 2026 | 1,925.00 | 1,955.00 | 1,910.00 | 1,940.00 | 1,940.00 | +1.04% | 7,294,200 | 0.30 |
| Sep 16, 2026 | 1,940.00 | 1,980.00 | 1,920.00 | 1,920.00 | 1,920.00 | -1.03% | 10,376,200 | 0.43 |
| Sep 15, 2026 | 1,945.00 | 1,970.00 | 1,935.00 | 1,940.00 | 1,940.00 | -0.51% | 7,327,300 | 0.30 |
| Sep 14, 2026 | 1,995.00 | 1,995.00 | 1,910.00 | 1,950.00 | 1,950.00 | -2.26% | 25,846,800 | 1.07 |
| Sep 11, 2026 | 2,010.00 | 2,030.00 | 1,980.00 | 1,995.00 | 1,995.00 | -2.68% | 24,131,300 | 1.01 |
| Sep 10, 2026 | 2,120.00 | 2,130.00 | 2,020.00 | 2,050.00 | 2,050.00 | -2.84% | 31,956,300 | 1.33 |
| Sep 09, 2026 | 2,110.00 | 2,160.00 | 2,100.00 | 2,110.00 | 2,110.00 | +0.48% | 24,273,600 | 1.01 |
| Sep 08, 2026 | 2,110.00 | 2,160.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0.00% | 27,271,000 | 1.12 |
| Sep 07, 2026 | 2,090.00 | 2,130.00 | 2,060.00 | 2,100.00 | 2,100.00 | +0.48% | 12,749,900 | 0.51 |
| Sep 04, 2026 | 2,100.00 | 2,150.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0.00% | 21,706,700 | 0.83 |
| Sep 03, 2026 | 2,100.00 | 2,140.00 | 2,090.00 | 2,090.00 | 2,090.00 | -0.48% | 16,788,400 | 0.62 |
