Skip to main content
logo
PT Indointernet Tbk. (IDX:EDGE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,750.00
+30.00 (0.64%)
At close: Dec 5, 2025

PT Indointernet Tbk. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,720.004,810.004,680.004,750.004,750.000.64%61,900
Dec 4, 20254,780.004,850.004,700.004,720.004,720.001.29%35,200
Dec 3, 20254,540.004,850.004,510.004,660.004,660.001.75%27,700
Dec 2, 20254,550.004,610.004,410.004,580.004,580.00-28,200
Dec 1, 20254,540.004,600.004,480.004,580.004,580.000.88%47,200
Nov 28, 20254,670.004,670.004,400.004,540.004,540.00-3.20%45,000
Nov 27, 20254,770.004,770.004,580.004,690.004,690.00-0.42%26,100
Nov 26, 20254,750.004,750.004,560.004,710.004,710.00-0.21%18,100
Nov 25, 20254,810.004,810.004,510.004,720.004,720.00-1.87%83,200
Nov 24, 20254,390.005,300.004,390.004,810.004,810.009.82%374,900
Nov 21, 20254,340.004,450.004,280.004,380.004,380.000.92%27,500
Nov 20, 20254,480.004,480.004,200.004,340.004,340.00-3.13%65,900
Nov 19, 20254,550.004,550.004,360.004,480.004,480.000.22%25,800
Nov 18, 20254,550.005,250.004,470.004,470.004,470.000.22%299,100
Nov 17, 20254,360.004,530.004,360.004,460.004,460.002.29%53,900
Nov 14, 20254,390.004,390.004,250.004,360.004,360.00-0.68%27,800
Nov 13, 20254,380.004,430.004,370.004,390.004,390.000.23%12,100
Nov 12, 20254,320.004,380.004,320.004,380.004,380.000.92%19,100
Nov 11, 20254,360.004,390.004,300.004,340.004,340.00-0.46%13,900
Nov 10, 20254,360.004,390.004,330.004,360.004,360.000.23%19,400
Nov 7, 20254,310.004,360.004,300.004,350.004,350.000.93%11,900
Nov 6, 20254,310.004,380.004,230.004,310.004,310.00-16,200
Nov 5, 20254,290.004,350.004,210.004,310.004,310.000.47%31,300
Nov 4, 20254,330.004,400.004,250.004,290.004,290.00-2.28%30,100
Nov 3, 20254,450.004,450.004,320.004,390.004,390.00-1.35%15,200
Oct 31, 20254,480.004,490.004,120.004,450.004,450.00-0.22%43,000
Oct 30, 20254,430.004,460.004,340.004,460.004,460.000.90%22,100
Oct 29, 20254,480.004,480.004,300.004,420.004,420.00-1.34%55,200
Oct 28, 20254,470.004,550.004,450.004,480.004,480.00-1.10%17,700
Oct 27, 20254,540.004,740.004,460.004,530.004,530.00-0.22%87,900
Oct 24, 20254,600.004,600.004,500.004,540.004,540.000.89%27,100
Oct 23, 20254,450.004,540.004,350.004,500.004,500.00-0.44%21,800
Oct 22, 20254,570.004,570.004,440.004,520.004,520.00-1.09%25,500
Oct 21, 20254,570.004,570.004,430.004,570.004,570.00-0.44%46,400
Oct 20, 20254,560.004,660.004,500.004,590.004,590.002.00%23,800
Oct 17, 20254,730.004,790.004,300.004,500.004,500.00-3.85%88,600
Oct 16, 20254,530.004,880.004,530.004,680.004,680.003.31%44,600
Oct 15, 20254,650.004,650.004,400.004,530.004,530.00-2.58%111,500
Oct 14, 20254,960.004,960.004,250.004,650.004,650.00-6.25%146,100
Oct 13, 20255,100.005,175.004,900.004,960.004,960.00-4.15%191,800
Oct 10, 20255,425.005,750.004,970.005,175.005,175.00-4.61%1,051,700
Oct 9, 20254,400.005,425.004,400.005,425.005,425.0025.00%1,915,900
Oct 8, 20254,350.004,760.004,280.004,340.004,340.00-169,800
Oct 7, 20254,390.004,450.004,240.004,340.004,340.00-2.03%39,300
Oct 6, 20254,710.004,730.004,330.004,430.004,430.00-1.56%60,200
Oct 3, 20254,290.004,500.004,200.004,500.004,500.004.90%51,400
Oct 2, 20254,290.004,290.004,120.004,290.004,290.00-39,100
Oct 1, 20254,310.004,330.004,270.004,290.004,290.00-0.46%8,300
Sep 30, 20254,300.004,310.004,250.004,310.004,310.000.23%10,400
Sep 29, 20254,380.004,450.004,260.004,300.004,300.00-1.60%43,500