Skip to main content
logo
PT Indointernet Tbk. (IDX:EDGE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,360.00
-30.00 (-0.68%)
Nov 14, 2025, 3:49 PM WIB

PT Indointernet Tbk. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%24,000
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%111,700
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
Sep 26, 20254,230.004,420.004,230.004,370.004,370.003.31%40,800
Sep 25, 20254,200.004,240.004,170.004,230.004,230.000.71%17,300
Sep 24, 20254,220.004,270.004,200.004,200.004,200.00-1.41%24,200
Sep 23, 20254,210.004,300.004,170.004,260.004,260.001.19%27,900
Sep 22, 20254,240.004,240.004,160.004,210.004,210.00-0.71%12,600
Sep 19, 20254,270.004,270.004,160.004,240.004,240.00-18,000
Sep 18, 20254,240.004,270.004,190.004,240.004,240.00-37,800
Sep 17, 20254,290.004,410.004,150.004,240.004,240.00-0.93%38,000
Sep 16, 20254,270.004,380.004,270.004,280.004,280.00-13,800
Sep 15, 20254,260.004,450.004,240.004,280.004,280.000.47%33,200
Sep 12, 20254,150.004,340.004,150.004,260.004,260.002.65%31,300
Sep 11, 20254,220.004,220.004,150.004,150.004,150.00-1.66%24,000
Sep 10, 20254,230.004,230.004,130.004,220.004,220.00-0.71%5,800
Sep 9, 20254,200.004,250.004,120.004,250.004,250.00-36,300
Sep 8, 20254,260.004,290.004,200.004,250.004,250.00-18,800