Price History - WIFI

Kembali ke Company
Ticker: WIFI
Company: PT Solusi Sinergi Digital Tbk
Date Open High Low Close Volume Value
01-Nov-2023 165.00 165.00 161.00 162.00 61,882,900 0
31-Oct-2023 168.00 171.00 162.00 164.00 112,522,300 0
30-Oct-2023 170.00 177.00 167.00 168.00 179,481,600 0
27-Oct-2023 165.00 177.00 157.00 170.00 619,967,500 0
26-Oct-2023 168.00 169.00 162.00 165.00 66,189,300 0
25-Oct-2023 169.00 170.00 168.00 168.00 45,390,100 0
24-Oct-2023 169.00 172.00 167.00 169.00 116,509,800 0
23-Oct-2023 172.00 173.00 169.00 169.00 98,996,000 0
20-Oct-2023 172.00 177.00 170.00 172.00 125,690,100 0
19-Oct-2023 174.00 175.00 170.00 172.00 109,978,300 0
18-Oct-2023 173.00 180.00 169.00 174.00 303,494,400 0
17-Oct-2023 173.00 174.00 171.00 173.00 70,691,700 0
16-Oct-2023 172.00 174.00 170.00 173.00 125,557,900 0
13-Oct-2023 175.00 175.00 172.00 172.00 52,608,000 0
12-Oct-2023 176.00 178.00 172.00 175.00 100,953,100 0
11-Oct-2023 179.00 179.00 175.00 175.00 61,391,500 0
10-Oct-2023 178.00 182.00 176.00 178.00 98,731,500 0
09-Oct-2023 177.00 179.00 172.00 178.00 45,409,700 0
06-Oct-2023 179.00 180.00 175.00 176.00 34,583,300 0
05-Oct-2023 182.00 188.00 176.00 179.00 315,619,900 0
04-Oct-2023 174.00 185.00 169.00 182.00 383,457,700 0
03-Oct-2023 177.00 179.00 175.00 175.00 63,782,000 0
02-Oct-2023 179.00 180.00 177.00 177.00 58,370,700 0
29-Sep-2023 183.00 183.00 177.00 178.00 64,639,100 0
27-Sep-2023 181.00 186.00 179.00 182.00 176,147,400 0
26-Sep-2023 181.00 183.00 177.00 180.00 71,946,900 0
25-Sep-2023 184.00 191.00 179.00 181.00 171,314,800 0
22-Sep-2023 184.00 187.00 183.00 184.00 152,854,400 0
21-Sep-2023 185.00 189.00 182.00 184.00 160,839,200 0
20-Sep-2023 186.00 189.00 184.00 185.00 182,901,400 0
19-Sep-2023 187.00 188.00 186.00 186.00 142,260,200 0
18-Sep-2023 190.00 195.00 186.00 186.00 302,459,800 0
15-Sep-2023 189.00 197.00 187.00 189.00 333,169,300 0
14-Sep-2023 182.00 208.00 181.00 189.00 989,898,100 0
13-Sep-2023 183.00 189.00 179.00 183.00 261,142,700 0
12-Sep-2023 177.00 185.00 174.00 182.00 259,103,400 0
11-Sep-2023 177.00 179.00 174.00 177.00 112,027,600 0
08-Sep-2023 180.00 180.00 177.00 177.00 61,025,200 0
07-Sep-2023 183.00 184.00 179.00 179.00 127,228,800 0
06-Sep-2023 181.00 184.00 179.00 183.00 128,572,600 0
05-Sep-2023 181.00 183.00 175.00 182.00 322,338,300 0
04-Sep-2023 180.00 188.00 175.00 181.00 104,091,200 0
01-Sep-2023 185.00 189.00 180.00 180.00 502,215,900 0
31-Aug-2023 188.00 188.00 183.00 186.00 93,736,200 0
30-Aug-2023 186.00 189.00 185.00 186.00 43,419,300 0
29-Aug-2023 190.00 194.00 185.00 186.00 295,688,600 0
28-Aug-2023 188.00 191.00 184.00 189.00 278,676,800 0
25-Aug-2023 186.00 187.00 179.00 187.00 176,174,700 0
24-Aug-2023 188.00 194.00 184.00 186.00 243,628,500 0
23-Aug-2023 188.00 191.00 187.00 188.00 132,303,900 0
22-Aug-2023 190.00 197.00 187.00 188.00 239,224,300 0
21-Aug-2023 193.00 196.00 189.00 190.00 91,722,400 0
18-Aug-2023 196.00 198.00 192.00 193.00 135,629,200 0
16-Aug-2023 200.00 202.00 194.00 196.00 143,527,900 0
15-Aug-2023 204.00 218.00 200.00 200.00 247,151,900 0
14-Aug-2023 187.00 204.00 187.00 202.00 356,999,000 0
11-Aug-2023 187.00 192.00 185.00 187.00 215,128,800 0
10-Aug-2023 188.00 192.00 184.00 186.00 293,431,600 0
09-Aug-2023 190.00 191.00 187.00 188.00 52,661,700 0
08-Aug-2023 189.00 197.00 187.00 190.00 307,735,600 0
07-Aug-2023 190.00 195.00 188.00 188.00 198,843,700 0
04-Aug-2023 187.00 191.00 184.00 190.00 214,948,600 0
03-Aug-2023 187.00 190.00 183.00 187.00 155,475,400 0
02-Aug-2023 204.00 204.00 188.00 188.00 419,454,900 0
01-Aug-2023 198.00 208.00 198.00 200.00 324,809,200 0
31-Jul-2023 190.00 198.00 187.00 198.00 199,983,400 0
28-Jul-2023 187.00 191.00 182.00 188.00 186,685,800 0
27-Jul-2023 187.00 189.00 184.00 187.00 84,451,200 0
26-Jul-2023 187.00 191.00 186.00 187.00 158,538,300 0
25-Jul-2023 186.00 189.00 184.00 187.00 164,008,300 0
24-Jul-2023 186.00 189.00 185.00 186.00 134,370,300 0
21-Jul-2023 189.00 190.00 184.00 186.00 174,870,500 0
20-Jul-2023 187.00 191.00 185.00 189.00 100,123,700 0
18-Jul-2023 194.00 197.00 187.00 188.00 166,942,300 0
17-Jul-2023 193.00 196.00 192.00 193.00 136,952,400 0
14-Jul-2023 195.00 197.00 188.00 193.00 121,923,300 0
13-Jul-2023 195.00 200.00 190.00 192.00 251,845,900 0
12-Jul-2023 202.00 204.00 195.00 195.00 236,786,100 0
11-Jul-2023 202.00 208.00 196.00 202.00 537,145,600 0
10-Jul-2023 197.00 208.00 197.00 200.00 199,189,800 0
07-Jul-2023 194.00 206.00 193.00 197.00 273,429,800 0
06-Jul-2023 194.00 200.00 190.00 193.00 179,891,200 0
05-Jul-2023 193.00 200.00 188.00 193.00 345,048,400 0
04-Jul-2023 178.00 199.00 173.00 192.00 171,395,200 0
03-Jul-2023 208.00 208.00 181.00 181.00 124,255,000 0
27-Jun-2023 230.00 230.00 212.00 212.00 166,800,700 0
26-Jun-2023 242.00 244.00 230.00 230.00 197,147,300 0
23-Jun-2023 248.00 256.00 238.00 238.00 159,312,600 0
22-Jun-2023 252.00 262.00 248.00 248.00 85,053,600 0
21-Jun-2023 246.00 252.00 242.00 248.00 62,375,800 0
20-Jun-2023 252.00 258.00 242.00 246.00 472,457,900 0
19-Jun-2023 246.00 262.00 240.00 252.00 336,884,400 0
16-Jun-2023 248.00 254.00 210.00 250.00 215,622,300 0
15-Jun-2023 246.00 254.00 242.00 246.00 87,610,100 0
14-Jun-2023 262.00 262.00 246.00 246.00 170,000,800 0
13-Jun-2023 256.00 280.00 250.00 260.00 443,454,200 0
12-Jun-2023 234.00 258.00 230.00 256.00 494,925,100 0
09-Jun-2023 222.00 236.00 216.00 232.00 281,188,700 0
08-Jun-2023 216.00 226.00 216.00 218.00 90,552,200 0
07-Jun-2023 216.00 222.00 210.00 218.00 204,567,500 0