Skip to main content
logo
PT Indointernet Tbk. (IDX:EDGE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,250.00
-30.00 (-0.70%)
Aug 27, 2025, 11:58 AM WIB

PT Indointernet Tbk. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20254,350.004,350.004,270.004,280.004,280.00-1.61%38,500
Aug 25, 20254,420.004,440.004,340.004,350.004,350.00-1.36%52,800
Aug 22, 20254,420.004,420.004,350.004,410.004,410.00-0.23%42,300
Aug 21, 20254,380.004,450.004,340.004,420.004,420.000.91%30,100
Aug 20, 20254,400.004,400.004,300.004,380.004,380.000.69%23,400
Aug 19, 20254,350.004,410.004,310.004,350.004,350.000.23%58,800
Aug 15, 20254,300.004,500.004,250.004,340.004,340.001.17%52,500
Aug 14, 20254,320.004,320.004,270.004,290.004,290.00-1.15%67,800
Aug 13, 20254,380.004,430.004,300.004,340.004,340.00-0.91%40,500
Aug 12, 20254,350.004,390.004,250.004,380.004,380.000.69%45,100
Aug 11, 20254,230.004,380.004,220.004,350.004,350.002.84%48,300
Aug 8, 20254,340.004,340.004,230.004,230.004,230.00-2.53%48,500
Aug 7, 20254,320.004,350.004,260.004,340.004,340.000.46%30,500
Aug 6, 20254,400.004,510.004,150.004,320.004,320.00-0.46%56,500
Aug 5, 20254,390.004,390.004,110.004,340.004,340.00-1.14%47,700
Aug 4, 20254,400.004,400.004,300.004,390.004,390.00-0.23%28,600
Aug 1, 20254,370.004,440.004,360.004,400.004,400.00-0.90%38,300
Jul 31, 20254,550.004,600.004,350.004,440.004,440.00-2.42%66,300
Jul 30, 20254,640.004,690.004,550.004,550.004,550.00-1.94%80,500
Jul 29, 20254,800.004,820.004,600.004,640.004,640.00-2.93%135,400
Jul 28, 20254,780.004,900.004,710.004,780.004,780.000.84%77,000
Jul 25, 20254,690.004,750.004,690.004,740.004,740.001.94%49,300
Jul 24, 20254,670.004,750.004,600.004,650.004,650.000.22%125,700
Jul 23, 20254,790.004,960.004,550.004,640.004,640.000.43%367,600
Jul 22, 20254,850.004,900.004,610.004,620.004,620.00-4.74%125,800
Jul 21, 20254,610.004,970.004,560.004,850.004,850.004.53%311,700
Jul 18, 20255,175.005,275.004,550.004,640.004,640.00-10.34%793,700
Jul 17, 20255,100.005,725.004,500.005,175.005,175.007.59%2,200,200
Jul 16, 20253,890.004,810.003,850.004,810.004,810.0024.94%428,000
Jul 15, 20253,900.003,900.003,810.003,850.003,850.00-1.28%23,700
Jul 14, 20253,930.003,940.003,870.003,900.003,900.00-123,700
Jul 11, 20253,870.003,930.003,870.003,900.003,900.00-11,600
Jul 10, 20253,930.003,930.003,900.003,900.003,900.00-0.26%14,400
Jul 9, 20253,910.003,940.003,900.003,910.003,910.00-0.26%9,900
Jul 8, 20253,840.003,930.003,840.003,920.003,920.002.08%17,400
Jul 7, 20253,800.003,900.003,790.003,840.003,840.001.05%11,800
Jul 4, 20253,780.003,800.003,780.003,800.003,800.000.80%9,200
Jul 3, 20253,790.003,810.003,750.003,770.003,770.00-0.53%14,300
Jul 2, 20253,780.003,820.003,750.003,790.003,790.000.26%18,000
Jul 1, 20253,780.003,840.003,760.003,780.003,780.000.53%23,000
Jun 30, 20253,710.003,850.003,700.003,760.003,760.001.35%25,900
Jun 26, 20253,750.003,750.003,700.003,710.003,710.00-1.07%7,600
Jun 25, 20253,750.003,770.003,700.003,750.003,750.00-4,200
Jun 24, 20253,720.003,810.003,720.003,750.003,750.000.81%7,900
Jun 23, 20253,790.003,790.003,600.003,720.003,720.00-2.36%29,900
Jun 20, 20253,820.003,820.003,710.003,810.003,810.00-0.26%27,000
Jun 19, 20253,900.003,930.003,790.003,820.003,820.00-2.30%50,300
Jun 18, 20253,920.004,000.003,870.003,910.003,910.00-0.26%35,300
Jun 17, 20253,890.003,930.003,860.003,920.003,920.000.77%52,000
Jun 16, 20253,890.003,950.003,870.003,890.003,890.00-0.77%10,200