Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← WIFI.JK stock page

Solusi Sinergi Digital Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-052,350.002,400.002,300.002,390.002,387.0916,979,000
2026-05-042,390.002,430.002,320.002,350.002,347.1314,839,200
2026-05-012,350.002,350.002,350.002,350.002,347.130
2026-04-302,370.002,370.002,240.002,350.002,347.1321,707,600
2026-04-292,330.002,460.002,330.002,370.002,367.1116,538,500
2026-04-282,350.002,370.002,270.002,330.002,327.1612,279,600
2026-04-272,300.002,410.002,300.002,320.002,317.1718,593,800
2026-04-242,390.002,450.002,250.002,250.002,247.2630,589,200
2026-04-232,560.002,570.002,400.002,400.002,397.0728,911,000
2026-04-222,480.002,570.002,470.002,530.002,526.9131,037,000
2026-04-212,480.002,500.002,440.002,470.002,466.9912,706,500
2026-04-202,540.002,540.002,430.002,480.002,476.9821,592,400
2026-04-172,410.002,570.002,380.002,520.002,516.9331,712,200
2026-04-162,500.002,540.002,410.002,420.002,417.0517,843,100
2026-04-152,510.002,570.002,450.002,470.002,466.9929,697,000
2026-04-142,450.002,550.002,430.002,470.002,466.9948,863,500
2026-04-132,300.002,420.002,260.002,380.002,377.1036,377,500
2026-04-102,290.002,440.002,290.002,340.002,337.1537,792,700
2026-04-092,270.002,300.002,210.002,260.002,257.2418,335,800
2026-04-082,230.002,340.002,180.002,310.002,307.1847,393,000
2026-04-072,180.002,210.002,100.002,140.002,137.3920,570,900
2026-04-062,110.002,190.002,060.002,140.002,137.3912,563,900
2026-04-022,210.002,230.002,130.002,130.002,127.4020,285,800
2026-04-012,230.002,270.002,190.002,260.002,257.2427,377,900
2026-03-312,180.002,200.002,120.002,130.002,127.4010,847,300
2026-03-302,140.002,200.002,120.002,170.002,167.3517,482,200
2026-03-272,150.002,230.002,140.002,200.002,197.3214,668,600
2026-03-262,240.002,270.002,150.002,180.002,177.3422,709,400
2026-03-252,000.002,230.002,000.002,200.002,197.3238,022,200
2026-03-172,070.002,080.001,990.002,000.001,997.5616,197,900
2026-03-162,040.002,070.001,975.001,995.001,992.5717,983,500
2026-03-132,100.002,110.002,010.002,040.002,037.5118,230,700
2026-03-122,250.002,280.002,100.002,100.002,097.4439,245,600
2026-03-112,100.002,350.002,090.002,280.002,277.2262,620,800
2026-03-102,030.002,120.002,010.002,090.002,087.4531,774,100
2026-03-091,995.002,040.001,905.001,945.001,942.6349,714,100
2026-03-062,190.002,210.002,050.002,100.002,097.4433,884,800
2026-03-052,240.002,330.002,180.002,190.002,187.3322,167,200
2026-03-042,270.002,300.002,150.002,160.002,157.3740,777,300
2026-03-032,350.002,390.002,260.002,270.002,267.2330,511,800
2026-03-022,400.002,470.002,340.002,350.002,347.1348,216,500
2026-02-272,460.002,570.002,370.002,570.002,566.8729,938,500
2026-02-262,650.002,680.002,490.002,510.002,506.9439,833,600
2026-02-252,510.002,690.002,480.002,640.002,636.7862,895,700
2026-02-242,560.002,590.002,480.002,480.002,476.9828,682,100
2026-02-232,500.002,560.002,500.002,550.002,546.8926,898,700
2026-02-202,520.002,560.002,460.002,500.002,496.9525,846,400
2026-02-192,630.002,650.002,500.002,510.002,506.9440,901,700
2026-02-182,450.002,630.002,450.002,560.002,556.8856,376,000
2026-02-132,400.002,480.002,400.002,450.002,447.0121,422,200
2026-02-122,470.002,560.002,420.002,470.002,466.9970,367,900
2026-02-112,330.002,460.002,330.002,440.002,437.0264,070,300
2026-02-102,270.002,360.002,250.002,310.002,307.1828,163,000
2026-02-092,250.002,290.002,160.002,250.002,247.2623,930,900
2026-02-062,270.002,270.002,150.002,200.002,197.3238,546,400
2026-02-052,340.002,380.002,310.002,330.002,327.1620,197,700
2026-02-042,400.002,450.002,310.002,340.002,337.1536,285,300
2026-02-032,260.002,430.002,170.002,390.002,387.0967,633,800
2026-02-022,500.002,540.002,180.002,260.002,257.2481,999,800
2026-01-302,600.002,640.002,450.002,500.002,496.9542,710,800
← NewerPage 3 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-092.0000 IDR
2025-06-232.0000 IDR
2024-06-191.0600 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.