PT Sinergi Inti Andalan Prima Tbk (IDX:INET)
Indonesia · Delayed Price · Currency is IDR 545.00
0.00 (0.00%)
Last updated: Nov 20, 2025, 10:54 AM WIB
IDX:INET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 520.00 | 570.00 | 515.00 | 545.00 | 545.00 | 6.86% | 880,192,700 |
| Nov 18, 2025 | 515.00 | 545.00 | 492.00 | 510.00 | 510.00 | -0.97% | 639,935,400 |
| Nov 17, 2025 | 525.00 | 560.00 | 505.00 | 515.00 | 515.00 | 0.98% | 1,354,262,000 |
| Nov 14, 2025 | 434.00 | 535.00 | 430.00 | 510.00 | 510.00 | 15.91% | 2,552,783,000 |
| Nov 13, 2025 | 474.00 | 478.00 | 434.00 | 440.00 | 440.00 | -2.65% | 974,585,300 |
| Nov 12, 2025 | 422.00 | 484.00 | 408.00 | 452.00 | 452.00 | 7.11% | 1,851,655,000 |
| Nov 11, 2025 | 412.00 | 486.00 | 410.00 | 422.00 | 422.00 | 5.50% | 2,440,722,000 |
| Nov 10, 2025 | 320.00 | 400.00 | 314.00 | 400.00 | 400.00 | 25.00% | 1,684,411,000 |
| Nov 7, 2025 | 314.00 | 344.00 | 314.00 | 320.00 | 320.00 | 2.56% | 1,286,319,000 |
| Nov 6, 2025 | 292.00 | 314.00 | 286.00 | 312.00 | 312.00 | 9.09% | 756,896,200 |
| Nov 5, 2025 | 290.00 | 298.00 | 284.00 | 286.00 | 286.00 | -0.69% | 261,803,900 |
| Nov 4, 2025 | 284.00 | 292.00 | 280.00 | 288.00 | 288.00 | 2.86% | 211,981,500 |
| Nov 3, 2025 | 280.00 | 288.00 | 280.00 | 280.00 | 280.00 | -0.71% | 102,302,200 |
| Oct 31, 2025 | 278.00 | 284.00 | 276.00 | 282.00 | 282.00 | 2.17% | 85,465,200 |
| Oct 30, 2025 | 280.00 | 284.00 | 276.00 | 276.00 | 276.00 | -1.43% | 58,967,400 |
| Oct 29, 2025 | 282.00 | 286.00 | 276.00 | 280.00 | 280.00 | 0.72% | 99,767,600 |
| Oct 28, 2025 | 284.00 | 286.00 | 276.00 | 278.00 | 278.00 | -1.42% | 92,637,600 |
| Oct 27, 2025 | 300.00 | 302.00 | 274.00 | 282.00 | 282.00 | -2.08% | 352,322,900 |
| Oct 24, 2025 | 276.00 | 292.00 | 276.00 | 288.00 | 288.00 | 5.11% | 264,035,800 |
| Oct 23, 2025 | 274.00 | 284.00 | 272.00 | 274.00 | 274.00 | 0.74% | 126,515,900 |
| Oct 22, 2025 | 272.00 | 276.00 | 270.00 | 272.00 | 272.00 | - | 87,702,700 |
| Oct 21, 2025 | 272.00 | 282.00 | 272.00 | 272.00 | 272.00 | 1.49% | 108,048,900 |
| Oct 20, 2025 | 264.00 | 276.00 | 262.00 | 268.00 | 268.00 | 2.29% | 128,456,900 |
| Oct 17, 2025 | 274.00 | 276.00 | 260.00 | 262.00 | 262.00 | -5.07% | 229,387,800 |
| Oct 16, 2025 | 290.00 | 290.00 | 276.00 | 276.00 | 276.00 | -2.13% | 149,202,900 |
| Oct 15, 2025 | 312.00 | 318.00 | 272.00 | 282.00 | 282.00 | -4.73% | 1,135,962,000 |
| Oct 14, 2025 | 286.00 | 316.00 | 276.00 | 296.00 | 296.00 | 4.23% | 883,178,200 |
| Oct 13, 2025 | 280.00 | 292.00 | 274.00 | 284.00 | 284.00 | -0.70% | 288,242,900 |
| Oct 10, 2025 | 270.00 | 294.00 | 268.00 | 286.00 | 286.00 | 5.93% | 461,894,700 |
| Oct 9, 2025 | 276.00 | 278.00 | 266.00 | 270.00 | 270.00 | -2.17% | 150,067,600 |
| Oct 8, 2025 | 282.00 | 284.00 | 270.00 | 276.00 | 276.00 | - | 166,005,400 |
| Oct 7, 2025 | 286.00 | 290.00 | 276.00 | 276.00 | 276.00 | -3.50% | 235,228,200 |
| Oct 6, 2025 | 304.00 | 310.00 | 286.00 | 286.00 | 286.00 | -3.38% | 380,160,400 |
| Oct 3, 2025 | 304.00 | 314.00 | 288.00 | 296.00 | 296.00 | 0.68% | 626,453,700 |
| Oct 2, 2025 | 282.00 | 302.00 | 280.00 | 294.00 | 294.00 | 6.52% | 511,619,400 |
| Oct 1, 2025 | 296.00 | 298.00 | 272.00 | 276.00 | 276.00 | -6.12% | 457,072,000 |
| Sep 30, 2025 | 304.00 | 340.00 | 288.00 | 294.00 | 294.00 | 3.52% | 2,254,569,000 |
| Sep 29, 2025 | 258.00 | 284.00 | 254.00 | 284.00 | 284.00 | 24.56% | 1,165,065,000 |
| Sep 26, 2025 | 222.00 | 236.00 | 222.00 | 228.00 | 228.00 | 1.79% | 181,898,100 |
| Sep 25, 2025 | 232.00 | 234.00 | 222.00 | 224.00 | 224.00 | -2.61% | 107,319,800 |
| Sep 24, 2025 | 242.00 | 244.00 | 230.00 | 230.00 | 230.00 | -3.36% | 93,690,500 |
| Sep 23, 2025 | 238.00 | 246.00 | 234.00 | 238.00 | 238.00 | 2.59% | 185,468,100 |
| Sep 22, 2025 | 220.00 | 236.00 | 220.00 | 232.00 | 232.00 | 5.45% | 290,397,600 |
| Sep 19, 2025 | 224.00 | 226.00 | 218.00 | 220.00 | 220.00 | -0.90% | 64,431,900 |
| Sep 18, 2025 | 224.00 | 228.00 | 218.00 | 222.00 | 222.00 | - | 111,969,500 |
| Sep 17, 2025 | 222.00 | 226.00 | 218.00 | 222.00 | 222.00 | - | 122,436,700 |
| Sep 16, 2025 | 230.00 | 234.00 | 220.00 | 222.00 | 222.00 | -2.63% | 82,011,800 |
| Sep 15, 2025 | 218.00 | 236.00 | 218.00 | 228.00 | 228.00 | 4.59% | 247,002,400 |
| Sep 12, 2025 | 220.00 | 226.00 | 216.00 | 218.00 | 218.00 | -0.91% | 95,758,500 |
| Sep 11, 2025 | 224.00 | 226.00 | 220.00 | 220.00 | 220.00 | -1.79% | 78,952,100 |