PT Sinergi Inti Andalan Prima Tbk (IDX:INET)
Indonesia · Delayed Price · Currency is IDR 262.00
-14.00 (-5.07%)
At close: Oct 17, 2025
IDX:INET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 216.00 | 234.00 | 210.00 | 224.00 | 224.00 | 4.67% | 311,188,000 |
| Sep 9, 2025 | 206.00 | 218.00 | 197.00 | 214.00 | 214.00 | 3.88% | 238,710,300 |
| Sep 8, 2025 | 220.00 | 228.00 | 204.00 | 206.00 | 206.00 | -6.36% | 175,761,300 |
| Sep 4, 2025 | 226.00 | 232.00 | 216.00 | 220.00 | 220.00 | -2.65% | 177,434,800 |
| Sep 3, 2025 | 234.00 | 236.00 | 226.00 | 226.00 | 226.00 | -2.59% | 57,446,300 |
| Sep 2, 2025 | 230.00 | 236.00 | 230.00 | 232.00 | 232.00 | 2.65% | 85,107,700 |
| Sep 1, 2025 | 220.00 | 236.00 | 216.00 | 226.00 | 226.00 | -5.83% | 164,572,500 |
| Aug 29, 2025 | 250.00 | 252.00 | 234.00 | 240.00 | 240.00 | -6.25% | 283,440,600 |
| Aug 28, 2025 | 268.00 | 268.00 | 252.00 | 256.00 | 256.00 | -3.76% | 207,651,400 |
| Aug 27, 2025 | 264.00 | 278.00 | 264.00 | 266.00 | 266.00 | 1.53% | 428,657,900 |
| Aug 26, 2025 | 260.00 | 266.00 | 254.00 | 262.00 | 262.00 | 1.55% | 141,392,200 |
| Aug 25, 2025 | 254.00 | 266.00 | 254.00 | 258.00 | 258.00 | 2.38% | 208,470,400 |
| Aug 22, 2025 | 260.00 | 260.00 | 252.00 | 252.00 | 252.00 | -3.08% | 105,575,600 |
| Aug 21, 2025 | 268.00 | 270.00 | 254.00 | 260.00 | 260.00 | -2.99% | 223,518,900 |
| Aug 20, 2025 | 260.00 | 270.00 | 254.00 | 268.00 | 268.00 | 3.88% | 176,383,200 |
| Aug 19, 2025 | 246.00 | 266.00 | 242.00 | 258.00 | 258.00 | 1.57% | 233,858,400 |
| Aug 15, 2025 | 282.00 | 284.00 | 254.00 | 254.00 | 254.00 | -9.93% | 444,656,000 |
| Aug 14, 2025 | 260.00 | 288.00 | 254.00 | 282.00 | 282.00 | 5.22% | 741,067,000 |
| Aug 13, 2025 | 286.00 | 292.00 | 268.00 | 268.00 | 268.00 | -4.96% | 201,545,800 |
| Aug 12, 2025 | 286.00 | 292.00 | 276.00 | 282.00 | 282.00 | -1.40% | 120,416,600 |
| Aug 11, 2025 | 288.00 | 296.00 | 274.00 | 286.00 | 286.00 | -0.69% | 193,198,800 |
| Aug 8, 2025 | 314.00 | 316.00 | 282.00 | 288.00 | 288.00 | -8.28% | 454,114,900 |
| Aug 7, 2025 | 328.00 | 330.00 | 308.00 | 314.00 | 314.00 | -3.68% | 177,237,900 |