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
2025-11-063,350.003,440.003,270.003,360.003,355.90123,418,200
2025-11-053,130.003,320.003,130.003,260.003,256.0291,397,000
2025-11-043,160.003,300.003,150.003,190.003,186.11108,923,300
2025-11-033,070.003,160.003,070.003,130.003,126.1841,437,100
2025-10-313,110.003,110.003,060.003,070.003,066.2623,348,600
2025-10-303,100.003,190.003,060.003,080.003,076.2443,849,500
2025-10-293,080.003,140.003,050.003,100.003,096.2249,157,400
2025-10-283,010.003,070.002,970.003,050.003,046.2844,487,600
2025-10-273,220.003,250.002,880.003,020.003,016.32156,307,500
2025-10-243,320.003,320.003,200.003,200.003,196.1065,020,800
2025-10-233,210.003,460.003,140.003,260.003,256.02240,202,900
2025-10-223,210.003,270.003,090.003,110.003,106.2166,224,300
2025-10-213,300.003,390.003,200.003,200.003,196.10129,567,900
2025-10-202,830.003,280.002,830.003,200.003,196.10271,071,200
2025-10-173,240.003,250.002,770.002,770.002,766.62302,238,000
2025-10-163,450.003,470.003,160.003,240.003,236.05224,738,600
2025-10-153,950.004,190.003,210.003,300.003,295.98981,466,600
2025-10-143,800.003,800.003,400.003,760.003,755.41322,678,800
2025-10-133,820.004,120.003,800.003,820.003,815.34330,973,000
2025-10-103,280.003,980.003,250.003,930.003,925.21477,383,000
2025-10-093,210.003,350.003,140.003,260.003,256.02110,514,600
2025-10-083,490.003,490.003,170.003,210.003,206.09189,518,200
2025-10-073,260.003,530.003,200.003,400.003,395.85236,275,500
2025-10-063,250.003,460.003,250.003,310.003,305.96353,639,900
2025-10-032,930.003,140.002,890.003,140.003,136.17438,433,800
2025-10-022,730.002,880.002,720.002,850.002,846.52130,287,100
2025-10-012,850.002,940.002,690.002,720.002,716.68218,372,400
2025-09-302,810.002,890.002,760.002,810.002,806.57161,690,100
2025-09-292,670.002,830.002,670.002,770.002,766.62142,492,900
2025-09-262,600.002,690.002,560.002,630.002,626.7977,481,600
2025-09-252,650.002,680.002,550.002,590.002,586.84104,423,700
2025-09-242,860.002,860.002,660.002,660.002,656.76142,537,600
2025-09-232,790.002,880.002,770.002,850.002,846.52116,739,800
2025-09-222,660.002,800.002,660.002,760.002,756.63141,821,600
2025-09-192,640.002,670.002,600.002,660.002,656.7638,654,700
2025-09-182,600.002,700.002,570.002,640.002,636.7870,107,200
2025-09-172,640.002,640.002,570.002,580.002,576.8549,975,200
2025-09-162,690.002,740.002,630.002,650.002,646.7762,861,800
2025-09-152,600.002,690.002,590.002,670.002,666.7492,031,000
2025-09-122,600.002,660.002,570.002,600.002,596.8355,008,700
2025-09-112,590.002,630.002,570.002,580.002,576.8537,778,200
2025-09-102,590.002,690.002,530.002,570.002,566.87123,260,500
2025-09-092,510.002,570.002,390.002,570.002,566.87154,446,900
2025-09-082,600.002,640.002,500.002,510.002,506.9487,340,900
2025-09-052,580.002,580.002,580.002,580.002,576.850
2025-09-042,570.002,670.002,530.002,580.002,576.8576,893,700
2025-09-032,630.002,640.002,550.002,560.002,556.8870,507,300
2025-09-022,580.002,650.002,570.002,600.002,596.8396,765,600
2025-09-012,500.002,630.002,460.002,530.002,526.91245,040,000
2025-08-292,770.002,820.002,610.002,690.002,686.72342,897,600
2025-08-283,060.003,070.002,850.002,880.002,876.49208,341,800
2025-08-272,890.003,150.002,880.003,050.003,046.28346,513,800
2025-08-262,830.002,900.002,790.002,870.002,866.50131,682,300
2025-08-252,770.002,870.002,770.002,800.002,796.5989,649,100
2025-08-222,790.002,800.002,740.002,740.002,736.6641,802,400
2025-08-212,760.002,860.002,730.002,780.002,776.6190,919,700
2025-08-202,750.002,790.002,720.002,760.002,756.6354,871,900
2025-08-192,740.002,810.002,660.002,720.002,716.6869,790,000
2025-08-182,770.002,770.002,770.002,770.002,766.620
2025-08-152,930.002,950.002,760.002,770.002,766.62162,170,800
← NewerPage 5 of 21 · 1,219 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.