Skip to main content
logo
PT Indointernet Tbk. (IDX:EDGE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,790.00
-100.00 (-2.04%)
Feb 9, 2026, 4:07 PM WIB

PT Indointernet Tbk. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 20265,250.005,250.004,480.004,780.00--2.25%98,000
Feb 6, 20265,000.005,100.004,890.004,890.004,890.00-2.20%27,500
Feb 5, 20265,000.005,175.004,850.005,000.005,000.00-86,000
Feb 4, 20265,075.005,425.004,970.005,000.005,000.00-1.48%94,100
Feb 3, 20265,700.005,750.004,700.005,075.005,075.00-2.40%242,400
Feb 2, 20264,710.005,775.004,700.005,200.005,200.0012.55%1,169,500
Jan 30, 20264,710.004,980.004,500.004,620.004,620.00-1.28%60,800
Jan 29, 20264,700.004,700.004,230.004,680.004,680.004.46%181,400
Jan 28, 20264,580.004,580.004,380.004,480.004,480.00-2.18%131,600
Jan 27, 20264,690.004,690.004,530.004,580.004,580.00-2.35%29,100
Jan 26, 20264,600.004,950.004,460.004,690.004,690.001.96%149,900
Jan 23, 20264,950.004,950.004,510.004,600.004,600.00-88,500
Jan 22, 20264,550.004,600.004,450.004,600.004,600.001.32%44,100
Jan 21, 20264,520.004,570.004,410.004,540.004,540.000.67%75,400
Jan 20, 20264,500.004,600.004,410.004,510.004,510.00-0.44%38,600
Jan 19, 20264,500.004,540.004,310.004,530.004,530.000.67%44,200
Jan 15, 20264,430.004,570.004,400.004,500.004,500.002.51%13,500
Jan 14, 20264,410.004,410.004,370.004,390.004,390.00-30,000
Jan 13, 20264,420.004,440.004,370.004,390.004,390.00-42,600
Jan 12, 20264,510.004,510.004,380.004,390.004,390.00-2.44%46,000
Jan 9, 20264,560.004,560.004,310.004,500.004,500.00-1.32%60,100
Jan 8, 20264,560.004,590.004,400.004,560.004,560.000.22%27,800
Jan 7, 20264,540.004,580.004,450.004,550.004,550.000.22%34,600
Jan 6, 20264,550.004,650.004,460.004,540.004,540.00-29,300
Jan 5, 20264,450.004,550.004,430.004,540.004,540.002.25%27,500
Jan 2, 20264,550.004,590.004,430.004,440.004,440.00-1.55%25,600
Dec 30, 20254,550.004,600.004,500.004,510.004,510.00-1.96%21,200
Dec 29, 20254,450.004,600.004,450.004,600.004,600.002.00%34,200
Dec 24, 20254,540.004,540.004,400.004,510.004,510.00-0.66%28,300
Dec 23, 20254,620.004,620.004,470.004,540.004,540.00-36,900
Dec 22, 20254,650.004,670.004,400.004,540.004,540.00-0.66%27,000
Dec 19, 20254,630.004,650.004,550.004,570.004,570.00-1.30%15,900
Dec 18, 20254,700.004,700.004,570.004,630.004,630.001.09%19,300
Dec 17, 20254,750.004,750.004,550.004,580.004,580.00-1.51%34,500
Dec 16, 20254,610.004,650.004,600.004,650.004,650.001.09%49,400
Dec 15, 20254,500.004,810.004,480.004,600.004,600.002.68%74,000
Dec 12, 20254,570.004,670.004,470.004,480.004,480.00-1.97%18,600
Dec 11, 20254,580.004,600.004,300.004,570.004,570.00-0.22%53,400
Dec 10, 20254,730.004,800.004,570.004,580.004,580.00-2.97%49,600
Dec 9, 20254,740.004,750.004,650.004,720.004,720.00-0.63%49,000
Dec 8, 20254,750.004,800.004,710.004,750.004,750.00-32,400
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