Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← WIFI.JK stock page

Solusi Sinergi Digital Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-152,930.002,950.002,760.002,770.002,766.62162,170,800
2025-08-142,740.002,910.002,720.002,900.002,896.46169,734,100
2025-08-132,720.002,790.002,680.002,710.002,706.70105,674,500
2025-08-122,720.002,770.002,630.002,710.002,706.70133,468,800
2025-08-112,600.002,720.002,490.002,700.002,696.71139,450,200
2025-08-082,680.002,680.002,380.002,560.002,556.88308,157,400
2025-08-072,740.002,780.002,590.002,620.002,616.80163,713,100
2025-08-062,710.002,840.002,680.002,730.002,726.67108,956,200
2025-08-052,790.002,800.002,680.002,700.002,696.7184,640,500
2025-08-042,830.002,860.002,670.002,790.002,786.6097,212,100
2025-08-012,820.002,850.002,760.002,820.002,816.5666,042,900
2025-07-312,950.003,030.002,760.002,800.002,796.59234,910,800
2025-07-302,850.003,010.002,830.002,890.002,886.48213,483,800
2025-07-292,680.002,850.002,640.002,840.002,836.54169,434,600
2025-07-282,880.002,900.002,650.002,670.002,666.74242,362,100
2025-07-252,750.002,900.002,730.002,850.002,846.52173,056,600
2025-07-242,780.002,820.002,680.002,760.002,756.63128,899,800
2025-07-232,810.002,870.002,600.002,760.002,756.63281,437,000
2025-07-223,040.003,200.002,780.002,830.002,826.55532,901,700
2025-07-212,700.003,000.002,570.002,950.002,946.40517,014,900
2025-07-182,260.002,750.002,260.002,700.002,696.71387,808,600
2025-07-172,060.002,230.002,060.002,200.002,197.32178,790,400
2025-07-162,040.002,130.002,020.002,060.002,057.49183,748,600
2025-07-152,040.002,340.002,020.002,110.002,107.43417,939,900
2025-07-142,050.002,070.002,010.002,040.002,037.51138,391,900
2025-07-112,040.002,130.002,020.002,050.002,047.50198,995,700
2025-07-102,020.002,050.002,010.002,020.002,017.5447,499,400
2025-07-092,030.002,040.002,000.002,010.002,007.5529,815,100
2025-07-082,020.002,040.002,010.002,020.002,017.5420,525,100
2025-07-072,010.002,040.002,000.002,020.002,017.5417,012,900
2025-07-041,995.002,010.001,990.002,000.001,997.5612,335,800
2025-07-031,980.002,010.001,980.001,990.001,987.5720,141,300
2025-07-022,000.002,030.001,980.001,980.001,977.5922,996,700
2025-07-012,020.002,030.001,985.001,995.001,992.5728,492,600
2025-06-302,060.002,080.002,000.002,020.002,017.5426,016,800
2025-06-262,060.002,080.002,040.002,060.002,057.4917,643,400
2025-06-252,170.002,190.002,060.002,060.002,057.4937,469,300
2025-06-242,080.002,200.002,070.002,150.002,147.3887,620,100
2025-06-232,010.002,090.001,995.002,050.002,047.5039,156,100
2025-06-202,000.002,110.001,965.002,080.002,075.4756,044,600
2025-06-191,995.002,000.001,895.001,995.001,990.6573,716,500
2025-06-182,030.002,040.001,985.002,010.002,005.6246,439,300
2025-06-172,050.002,060.002,010.002,030.002,025.5722,353,800
2025-06-162,060.002,100.002,020.002,040.002,035.5541,836,500
2025-06-132,100.002,100.002,030.002,060.002,055.5134,271,700
2025-06-122,150.002,180.002,050.002,060.002,055.5147,609,500
2025-06-112,080.002,210.002,060.002,150.002,145.3187,979,800
2025-06-102,060.002,080.002,040.002,050.002,045.5334,469,600
2025-06-052,090.002,100.002,020.002,040.002,035.5551,225,500
2025-06-042,250.002,270.002,090.002,090.002,085.44104,744,100
2025-06-032,130.002,230.002,070.002,230.002,225.14139,506,800
2025-06-022,020.002,110.002,000.002,080.002,075.4763,020,400
2025-05-282,020.002,040.002,000.002,010.002,005.629,519,900
2025-05-272,010.002,080.002,000.002,010.002,005.6224,222,100
2025-05-262,020.002,030.001,990.002,000.001,995.6418,220,700
2025-05-232,030.002,030.002,000.002,000.001,995.649,647,600
2025-05-222,050.002,060.002,000.002,000.001,995.6419,007,000
2025-05-212,050.002,060.002,010.002,020.002,015.6015,856,900
2025-05-202,080.002,090.002,020.002,050.002,045.5326,592,000
2025-05-192,040.002,150.002,010.002,080.002,075.4763,297,800
← NewerPage 6 of 21 · 1,220 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.