PT Sinergi Inti Andalan Prima Tbk (IDX:INET)
Indonesia · Delayed Price · Currency is IDR 575.00
+55.00 (10.58%)
At close: Jan 19, 2026
IDX:INET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 500.00 | 535.00 | 486.00 | 520.00 | 520.00 | 4.42% | 960,215,200 |
| Jan 14, 2026 | 515.00 | 515.00 | 486.00 | 498.00 | 498.00 | -0.40% | 469,425,200 |
| Jan 13, 2026 | 492.00 | 535.00 | 482.00 | 500.00 | 500.00 | 2.04% | 997,357,500 |
| Jan 12, 2026 | 545.00 | 545.00 | 472.00 | 490.00 | 490.00 | -11.71% | 1,040,348,900 |
| Jan 9, 2026 | 595.00 | 595.00 | 545.00 | 555.00 | 555.00 | -6.72% | 428,548,300 |
| Jan 8, 2026 | 630.00 | 685.00 | 570.00 | 595.00 | 595.00 | -5.56% | 540,800,700 |
| Jan 7, 2026 | 690.00 | 695.00 | 600.00 | 630.00 | 630.00 | -8.03% | 369,320,100 |
| Jan 6, 2026 | 635.00 | 710.00 | 630.00 | 685.00 | 685.00 | 16.10% | 786,085,800 |
| Jan 5, 2026 | 472.00 | 590.00 | 472.00 | 590.00 | 590.00 | -23.38% | 742,643,600 |
| Jan 2, 2026 | 765.00 | 790.00 | 745.00 | 770.00 | 472.86 | 1.32% | 392,523,700 |
| Dec 30, 2025 | 755.00 | 785.00 | 740.00 | 760.00 | 466.72 | 2.70% | 265,511,400 |
| Dec 29, 2025 | 735.00 | 800.00 | 710.00 | 740.00 | 454.43 | -1.33% | 695,831,300 |
| Dec 24, 2025 | 820.00 | 835.00 | 730.00 | 750.00 | 460.58 | -12.28% | 924,027,500 |
| Dec 23, 2025 | 725.00 | 855.00 | 660.00 | 855.00 | 525.06 | 24.82% | 1,555,948,000 |
| Dec 22, 2025 | 705.00 | 760.00 | 630.00 | 685.00 | 420.66 | -5.52% | 641,711,800 |
| Dec 19, 2025 | 820.00 | 820.00 | 725.00 | 725.00 | 445.22 | -14.71% | 585,941,700 |
| Dec 18, 2025 | 765.00 | 850.00 | 765.00 | 850.00 | 521.99 | 7.59% | 64,719,300 |
| Dec 17, 2025 | 770.00 | 800.00 | 770.00 | 790.00 | 485.14 | 5.33% | 45,548,500 |
| Dec 16, 2025 | 780.00 | 795.00 | 750.00 | 750.00 | 460.58 | -1.96% | 63,708,500 |
| Dec 15, 2025 | 765.00 | 795.00 | 765.00 | 765.00 | 469.79 | -9.47% | 216,507,000 |
| Dec 12, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | 518.91 | -9.63% | 83,667,700 |
| Dec 11, 2025 | 935.00 | 935.00 | 935.00 | 935.00 | 574.18 | 10.00% | 24,650,200 |
| Dec 10, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 521.99 | 9.68% | 105,429,600 |
| Dec 3, 2025 | 650.00 | 790.00 | 650.00 | 775.00 | 475.93 | 19.23% | 1,310,268,000 |
| Dec 2, 2025 | 670.00 | 670.00 | 640.00 | 650.00 | 399.17 | -2.26% | 152,051,900 |
| Dec 1, 2025 | 695.00 | 695.00 | 650.00 | 665.00 | 408.38 | 2.31% | 324,308,800 |
| Nov 28, 2025 | 610.00 | 665.00 | 605.00 | 650.00 | 399.17 | 3.17% | 366,953,600 |
| Nov 27, 2025 | 700.00 | 700.00 | 610.00 | 630.00 | 386.88 | -10.64% | 810,951,400 |
| Nov 26, 2025 | 640.00 | 745.00 | 595.00 | 705.00 | 432.94 | 4.44% | 1,563,556,000 |
| Nov 24, 2025 | 545.00 | 675.00 | 540.00 | 675.00 | 414.52 | 25.00% | 1,310,077,999 |
| Nov 21, 2025 | 550.00 | 555.00 | 530.00 | 540.00 | 331.61 | -2.70% | 234,356,899 |
| Nov 20, 2025 | 550.00 | 560.00 | 530.00 | 555.00 | 340.83 | 1.83% | 368,808,499 |
| Nov 19, 2025 | 520.00 | 570.00 | 515.00 | 545.00 | 334.68 | 6.86% | 880,192,699 |
| Nov 18, 2025 | 515.00 | 545.00 | 492.00 | 510.00 | 313.19 | -0.97% | 639,935,399 |
| Nov 17, 2025 | 525.00 | 560.00 | 505.00 | 515.00 | 316.26 | 0.98% | 1,354,261,999 |
| Nov 14, 2025 | 434.00 | 535.00 | 430.00 | 510.00 | 313.19 | 15.91% | 2,552,782,999 |
| Nov 13, 2025 | 474.00 | 478.00 | 434.00 | 440.00 | 270.20 | -2.65% | 974,585,299 |
| Nov 12, 2025 | 422.00 | 484.00 | 408.00 | 452.00 | 277.57 | 7.11% | 1,851,654,999 |
| Nov 11, 2025 | 412.00 | 486.00 | 410.00 | 422.00 | 259.15 | 5.50% | 2,440,721,999 |
| Nov 10, 2025 | 320.00 | 400.00 | 314.00 | 400.00 | 245.64 | 25.00% | 1,684,410,999 |
| Nov 7, 2025 | 314.00 | 344.00 | 314.00 | 320.00 | 196.51 | 2.56% | 1,286,318,999 |
| Nov 6, 2025 | 292.00 | 314.00 | 286.00 | 312.00 | 191.60 | 9.09% | 756,896,199 |
| Nov 5, 2025 | 290.00 | 298.00 | 284.00 | 286.00 | 175.63 | -0.69% | 261,803,899 |
| Nov 4, 2025 | 284.00 | 292.00 | 280.00 | 288.00 | 176.86 | 2.86% | 211,981,499 |
| Nov 3, 2025 | 280.00 | 288.00 | 280.00 | 280.00 | 171.95 | -0.71% | 102,302,199 |
| Oct 31, 2025 | 278.00 | 284.00 | 276.00 | 282.00 | 173.18 | 2.17% | 85,465,199 |
| Oct 30, 2025 | 280.00 | 284.00 | 276.00 | 276.00 | 169.49 | -1.43% | 58,967,399 |
| Oct 29, 2025 | 282.00 | 286.00 | 276.00 | 280.00 | 171.95 | 0.72% | 99,767,599 |
| Oct 28, 2025 | 284.00 | 286.00 | 276.00 | 278.00 | 170.72 | -1.42% | 92,637,599 |
| Oct 27, 2025 | 300.00 | 302.00 | 274.00 | 282.00 | 173.18 | -2.08% | 352,322,899 |