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
2025-05-152,070.002,070.002,010.002,020.002,015.6027,521,600
2025-05-142,060.002,100.002,040.002,050.002,045.5329,322,100
2025-05-092,110.002,110.002,010.002,020.002,015.6027,200,700
2025-05-082,120.002,180.002,020.002,090.002,085.4454,966,900
2025-05-072,190.002,190.002,110.002,110.002,105.4042,746,500
2025-05-062,210.002,210.002,160.002,170.002,165.2724,225,200
2025-05-052,180.002,210.002,160.002,190.002,185.2323,465,700
2025-05-022,220.002,250.002,130.002,170.002,165.2755,326,000
2025-04-302,290.002,340.002,210.002,210.002,205.1888,307,200
2025-04-292,290.002,370.002,220.002,270.002,265.05109,233,900
2025-04-282,280.002,360.002,230.002,260.002,255.0781,384,600
2025-04-252,190.002,270.002,170.002,230.002,225.1458,385,000
2025-04-242,230.002,230.002,170.002,180.002,175.2529,090,500
2025-04-232,250.002,310.002,170.002,200.002,195.20108,501,200
2025-04-222,190.002,210.002,120.002,180.002,175.2540,707,600
2025-04-212,240.002,290.002,180.002,190.002,185.2343,344,200
2025-04-172,180.002,280.002,170.002,210.002,205.1840,952,300
2025-04-162,220.002,330.002,170.002,220.002,215.1665,203,200
2025-04-152,340.002,380.002,190.002,200.002,195.2084,582,400
2025-04-142,320.002,430.002,290.002,330.002,324.92129,034,200
2025-04-112,110.002,440.002,070.002,250.002,245.10259,182,600
2025-04-101,720.001,980.001,690.001,980.001,975.68151,965,500
2025-04-091,610.001,775.001,570.001,585.001,581.5485,811,500
2025-04-081,540.001,685.001,540.001,590.001,586.5361,032,600
2025-03-271,795.001,840.001,740.001,800.001,796.0829,963,600
2025-03-261,780.001,875.001,775.001,790.001,786.1036,412,000
2025-03-251,840.001,900.001,755.001,770.001,766.1435,045,500
2025-03-241,940.001,960.001,735.001,830.001,826.0159,959,300
2025-03-212,050.002,080.001,935.001,945.001,940.7663,794,700
2025-03-201,950.002,120.001,930.002,050.002,045.53119,020,500
2025-03-191,780.001,980.001,725.001,925.001,920.80130,260,100
2025-03-181,720.001,785.001,520.001,775.001,771.13106,987,900
2025-03-171,715.001,870.001,675.001,700.001,696.2996,991,800
2025-03-141,975.001,980.001,665.001,735.001,731.22117,977,200
2025-03-131,670.001,985.001,625.001,935.001,930.78198,016,300
2025-03-121,880.001,935.001,595.001,625.001,621.46165,071,600
2025-03-112,080.002,100.001,860.001,880.001,875.90139,250,500
2025-03-102,330.002,410.002,150.002,150.002,145.3174,200,400
2025-03-072,200.002,370.002,140.002,330.002,324.9274,884,900
2025-03-062,210.002,320.002,140.002,230.002,225.1475,607,900
2025-03-052,180.002,270.002,070.002,160.002,155.29111,457,200
2025-03-042,410.002,480.001,945.002,070.002,065.49194,400,700
2025-03-032,500.002,530.002,360.002,510.002,504.5378,494,100
2025-02-282,510.002,600.002,290.002,380.002,374.81101,431,100
2025-02-272,690.002,730.002,500.002,570.002,564.40177,996,000
2025-02-262,240.002,610.002,090.002,610.002,604.31184,642,700
2025-02-252,490.002,570.002,040.002,210.002,205.18190,327,600
2025-02-242,350.002,590.002,350.002,450.002,444.66174,974,700
2025-02-212,070.002,440.002,050.002,330.002,324.92239,814,200
2025-02-201,770.002,160.001,730.002,070.002,065.49208,570,500
2025-02-191,710.001,850.001,705.001,770.001,766.14161,367,200
2025-02-181,700.001,730.001,540.001,675.001,671.35139,860,000
2025-02-171,845.001,890.001,600.001,725.001,721.24140,449,700
2025-02-141,725.001,800.001,725.001,800.001,796.0833,265,800
2025-02-131,650.001,650.001,650.001,650.001,646.4047,823,500
2025-02-121,400.001,500.001,400.001,500.001,496.7324,918,800
2025-02-111,400.001,400.001,365.001,365.001,362.0248,823,300
2025-02-101,835.001,835.001,515.001,515.001,511.7026,416,700
2025-02-071,680.001,680.001,680.001,680.001,676.3453,755,600
2025-02-061,530.001,530.001,530.001,530.001,526.6631,087,900
← NewerPage 7 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.