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
2026-01-292,490.002,600.002,160.002,510.002,506.94113,137,900
2026-01-282,650.002,690.002,380.002,530.002,526.91133,620,000
2026-01-272,790.002,840.002,750.002,770.002,766.6231,429,700
2026-01-262,940.002,950.002,780.002,780.002,776.6145,918,300
2026-01-232,870.002,940.002,740.002,930.002,926.4363,774,200
2026-01-223,010.003,040.002,860.002,870.002,866.5066,441,500
2026-01-213,070.003,070.002,940.002,980.002,976.3775,423,900
2026-01-203,150.003,160.003,080.003,100.003,096.2229,907,500
2026-01-193,070.003,180.003,030.003,150.003,146.1656,617,900
2026-01-163,070.003,070.003,070.003,070.003,066.260
2026-01-153,140.003,170.003,050.003,070.003,066.2645,266,200
2026-01-143,040.003,180.003,040.003,110.003,106.2137,816,700
2026-01-133,200.003,280.003,000.003,030.003,026.3079,542,400
2026-01-123,370.003,370.003,150.003,200.003,196.1094,959,300
2026-01-093,370.003,420.003,350.003,370.003,365.8938,993,200
2026-01-083,340.003,430.003,310.003,360.003,355.9039,372,000
2026-01-073,460.003,470.003,320.003,340.003,335.9370,451,900
2026-01-063,540.003,570.003,440.003,460.003,455.7868,114,700
2026-01-053,330.003,630.003,300.003,530.003,525.70146,677,500
2026-01-023,280.003,380.003,260.003,330.003,325.9451,232,000
2026-01-013,250.003,250.003,250.003,250.003,246.040
2025-12-313,250.003,250.003,250.003,250.003,246.040
2025-12-303,320.003,330.003,240.003,250.003,246.0439,121,300
2025-12-293,250.003,350.003,190.003,270.003,266.0141,390,200
2025-12-263,250.003,250.003,250.003,250.003,246.040
2025-12-253,250.003,250.003,250.003,250.003,246.040
2025-12-243,390.003,400.003,220.003,250.003,246.0483,710,400
2025-12-233,230.003,500.003,130.003,490.003,485.74107,335,300
2025-12-223,270.003,340.003,170.003,190.003,186.1166,973,600
2025-12-193,340.003,360.003,230.003,270.003,266.0155,116,900
2025-12-183,500.003,500.003,310.003,320.003,315.9591,009,200
2025-12-173,550.003,570.003,450.003,470.003,465.7757,135,900
2025-12-163,550.003,590.003,500.003,540.003,535.6848,033,700
2025-12-153,700.003,740.003,510.003,540.003,535.68131,641,100
2025-12-124,300.004,420.003,620.003,620.003,615.59445,515,300
2025-12-114,280.004,310.004,100.004,250.004,244.82120,572,400
2025-12-104,220.004,360.004,100.004,250.004,244.82213,171,900
2025-12-093,930.004,200.003,860.004,160.004,154.93242,592,400
2025-12-083,860.003,950.003,840.003,880.003,875.27103,830,500
2025-12-053,740.003,860.003,710.003,820.003,815.3483,570,000
2025-12-043,770.003,790.003,710.003,720.003,715.4642,874,400
2025-12-033,720.003,790.003,710.003,730.003,725.4559,197,100
2025-12-023,710.003,750.003,670.003,680.003,675.5133,974,600
2025-12-013,770.003,810.003,670.003,710.003,705.4856,572,000
2025-11-283,740.003,810.003,680.003,730.003,725.4559,522,300
2025-11-273,840.003,930.003,770.003,780.003,775.39131,288,800
2025-11-263,730.003,840.003,640.003,800.003,795.37113,393,700
2025-11-253,730.003,790.003,650.003,730.003,725.45106,329,300
2025-11-243,670.003,880.003,660.003,730.003,725.45261,961,500
2025-11-213,680.003,740.003,570.003,610.003,605.60122,601,000
2025-11-203,330.003,700.003,330.003,700.003,695.49188,343,800
2025-11-193,370.003,400.003,300.003,320.003,315.9545,899,800
2025-11-183,420.003,420.003,340.003,370.003,365.8934,597,900
2025-11-173,370.003,550.003,350.003,430.003,425.8296,606,200
2025-11-143,360.003,440.003,330.003,360.003,355.9049,862,100
2025-11-133,430.003,470.003,360.003,370.003,365.8936,592,000
2025-11-123,440.003,490.003,370.003,400.003,395.8573,257,200
2025-11-113,540.003,590.003,430.003,440.003,435.8087,736,100
2025-11-103,340.003,520.003,340.003,520.003,515.71136,804,800
2025-11-073,380.003,430.003,320.003,340.003,335.9361,557,800
← NewerPage 4 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.