IDX · WIFI · stock

PT Solusi Sinergi Digital Tbk (WIFI) stock price history

Every IDX trading session of PT Solusi Sinergi Digital Tbk from Dec 30, 2020 to Sep 28, 2026: 1,384 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get WIFI data, free keyYear by year table

WIFI adjusted close, 2020 to 2026

WIFIPT Solusi Sinergi Digital Tbk
IDR 1,695-35.5% over one year
20222023202420252026
IDR 4,245
All time high, 2025
IDR 4,415
52 week high, IDR 1,268 low
1,384
Daily sessions since 2020

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.

WIFI key facts

  • PT Solusi Sinergi Digital Tbk (WIFI) closed at IDR 1,695 on Sep 28, 2026 on IDX.
  • WIFI's all time high close is IDR 4,245, set on Dec 10, 2025; its all time low close is IDR 122.95 on Jan 26, 2023.
  • WIFI's 52 week range is IDR 1,268 to IDR 4,415.
  • WIFI returned -35.5% over the year to Sep 28, 2026 and +106.0% over five years.
  • Since Dec 30, 2020 WIFI returned +159%, +18.0% a year compounded.
  • WIFI's deepest drawdown was -90.3% from Jun 21, 2021 to Jan 26, 2023.
  • DataCedar holds 1,384 daily sessions of WIFI history from Dec 30, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

WIFI price chart, 2020 to 2026

WIFI adjusted close, Dec 30, 2020 to Sep 28, 2026IDR 124.93IDR 392.54IDR 1,233IDR 3,8752020202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

WIFI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-16.1%
3 months+6.1%
6 months-22.9%
Year to date-47.8%
1 year-35.5%
3 years+839.3%
5 years+106.0%
10 yearsn/a
Since Dec 30, 2020+159.0%
Compound annual growth, 5.7 years+18.0%

WIFI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 4,245 on Dec 10, 2025
All time low close
IDR 122.95 on Jan 26, 2023
52 week high
IDR 4,415 on Dec 12, 2025
52 week low
IDR 1,268 on Jun 8, 2026
Deepest drawdown
-90.3% from Jun 21, 2021 to Jan 26, 2023, recovered Feb 3, 2025
Best single session
+25.0% on Jan 30, 2025
Worst single session
-17.5% on Mar 4, 2025
Volatility, 1 year annualised
71.4%
Sessions closing higher, 1 year
43%
Growth of 1 since 2020
2.6×
Best calendar year
2025, +693%
Worst calendar year
2022, -76%

WIFI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Dec 30, 2020; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 3,276IDR 3,626IDR 1,268IDR 1,695-47.8%5.7B178
2025IDR 409.11IDR 4,415IDR 361.21IDR 3,246+693.4%29B236
2024IDR 152.69IDR 470.97IDR 126.92IDR 409.11+167.9%33.9B237
2023IDR 128.90IDR 277.63IDR 120.97IDR 152.69+18.5%40.1B239
2022IDR 540.38IDR 639.53IDR 127.91IDR 128.90-76.1%21.8B246
2021IDR 813.05IDR 1,329IDR 525.51IDR 540.38-17.4%7.2B247
2020IDR 654.41IDR 654.41IDR 654.41IDR 654.41n/a1.4M1

WIFI monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 1,695-19.3%
August 2026IDR 2,100+5.0%
July 2026IDR 2,000+24.8%
June 2026IDR 1,603-21.7%
May 2026IDR 2,048-12.8%
April 2026IDR 2,347+10.3%
March 2026IDR 2,127-17.1%
February 2026IDR 2,567+2.8%
January 2026IDR 2,497-23.1%
December 2025IDR 3,246-12.9%
November 2025IDR 3,725+21.5%
October 2025IDR 3,066+9.3%

About the WIFI data

Daily bars. 1,384 sessions from Dec 30, 2020 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 30, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/WIFI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • WEGE PT Wijaya Karya Bangunan Gedung Tbk
  • WEHA PT WEHA Transportasi Indonesia Tbk
  • WGSH PT Wira Global Solusi Tbk
  • WIDI PT Widiant Jaya Krenindo Tbk
  • WIIM PT Wismilak Inti Makmur Tbk
  • WINE PT HATTEN BALI Tbk
  • WINR PT Winner Nusantara Jaya Tbk
  • WINS PT Wintermar Offshore Marine Tbk

Common questions

WIFI share price history

Start with any symbol.

Start free