Skip to main content
logo
PT Indointernet Tbk. (IDX:EDGE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,530.00
+30.00 (0.67%)
At close: Jan 19, 2026

PT Indointernet Tbk. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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