PT Sinergi Inti Andalan Prima Tbk (IDX:INET)
Indonesia · Delayed Price · Currency is IDR 760.00
+20.00 (2.70%)
At close: Dec 30, 2025
IDX:INET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 755.00 | 785.00 | 740.00 | 760.00 | 760.00 | 2.70% | 265,511,400 |
| Dec 29, 2025 | 735.00 | 800.00 | 710.00 | 740.00 | 740.00 | -1.33% | 695,831,300 |
| Dec 24, 2025 | 820.00 | 835.00 | 730.00 | 750.00 | 750.00 | -12.28% | 924,027,500 |
| Dec 23, 2025 | 725.00 | 855.00 | 660.00 | 855.00 | 855.00 | 24.82% | 1,555,948,000 |
| Dec 22, 2025 | 705.00 | 760.00 | 630.00 | 685.00 | 685.00 | -5.52% | 641,711,800 |
| Dec 19, 2025 | 820.00 | 820.00 | 725.00 | 725.00 | 725.00 | -14.71% | 585,941,700 |
| Dec 18, 2025 | 765.00 | 850.00 | 765.00 | 850.00 | 850.00 | 7.59% | 64,719,300 |
| Dec 17, 2025 | 770.00 | 800.00 | 770.00 | 790.00 | 790.00 | 5.33% | 45,548,500 |
| Dec 16, 2025 | 780.00 | 795.00 | 750.00 | 750.00 | 750.00 | -1.96% | 63,708,500 |
| Dec 15, 2025 | 765.00 | 795.00 | 765.00 | 765.00 | 765.00 | -9.47% | 216,507,000 |
| Dec 12, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | -9.63% | 83,667,700 |
| Dec 11, 2025 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 10.00% | 24,650,200 |
| Dec 10, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 9.68% | 105,429,600 |
| Dec 3, 2025 | 650.00 | 790.00 | 650.00 | 775.00 | 775.00 | 19.23% | 1,310,268,000 |
| Dec 2, 2025 | 670.00 | 670.00 | 640.00 | 650.00 | 650.00 | -2.26% | 152,051,900 |
| Dec 1, 2025 | 695.00 | 695.00 | 650.00 | 665.00 | 665.00 | 2.31% | 324,308,800 |
| Nov 28, 2025 | 610.00 | 665.00 | 605.00 | 650.00 | 650.00 | 3.17% | 366,953,600 |
| Nov 27, 2025 | 700.00 | 700.00 | 610.00 | 630.00 | 630.00 | -10.64% | 810,951,400 |
| Nov 26, 2025 | 640.00 | 745.00 | 595.00 | 705.00 | 705.00 | 4.44% | 1,563,556,000 |
| Nov 24, 2025 | 545.00 | 675.00 | 540.00 | 675.00 | 432.14 | 25.00% | 1,310,077,999 |
| Nov 21, 2025 | 550.00 | 555.00 | 530.00 | 540.00 | 345.71 | -2.70% | 234,356,899 |
| Nov 20, 2025 | 550.00 | 560.00 | 530.00 | 555.00 | 355.32 | 1.83% | 368,808,499 |
| Nov 19, 2025 | 520.00 | 570.00 | 515.00 | 545.00 | 348.92 | 6.86% | 880,192,699 |
| Nov 18, 2025 | 515.00 | 545.00 | 492.00 | 510.00 | 326.51 | -0.97% | 639,935,399 |
| Nov 17, 2025 | 525.00 | 560.00 | 505.00 | 515.00 | 329.71 | 0.98% | 1,354,261,999 |
| Nov 14, 2025 | 434.00 | 535.00 | 430.00 | 510.00 | 326.51 | 15.91% | 2,552,782,999 |
| Nov 13, 2025 | 474.00 | 478.00 | 434.00 | 440.00 | 281.69 | -2.65% | 974,585,299 |
| Nov 12, 2025 | 422.00 | 484.00 | 408.00 | 452.00 | 289.38 | 7.11% | 1,851,654,999 |
| Nov 11, 2025 | 412.00 | 486.00 | 410.00 | 422.00 | 270.17 | 5.50% | 2,440,721,999 |
| Nov 10, 2025 | 320.00 | 400.00 | 314.00 | 400.00 | 256.08 | 25.00% | 1,684,410,999 |
| Nov 7, 2025 | 314.00 | 344.00 | 314.00 | 320.00 | 204.87 | 2.56% | 1,286,318,999 |
| Nov 6, 2025 | 292.00 | 314.00 | 286.00 | 312.00 | 199.75 | 9.09% | 756,896,199 |
| Nov 5, 2025 | 290.00 | 298.00 | 284.00 | 286.00 | 183.10 | -0.69% | 261,803,899 |
| Nov 4, 2025 | 284.00 | 292.00 | 280.00 | 288.00 | 184.38 | 2.86% | 211,981,499 |
| Nov 3, 2025 | 280.00 | 288.00 | 280.00 | 280.00 | 179.26 | -0.71% | 102,302,199 |
| Oct 31, 2025 | 278.00 | 284.00 | 276.00 | 282.00 | 180.54 | 2.17% | 85,465,199 |
| Oct 30, 2025 | 280.00 | 284.00 | 276.00 | 276.00 | 176.70 | -1.43% | 58,967,399 |
| Oct 29, 2025 | 282.00 | 286.00 | 276.00 | 280.00 | 179.26 | 0.72% | 99,767,599 |
| Oct 28, 2025 | 284.00 | 286.00 | 276.00 | 278.00 | 177.98 | -1.42% | 92,637,599 |
| Oct 27, 2025 | 300.00 | 302.00 | 274.00 | 282.00 | 180.54 | -2.08% | 352,322,899 |
| Oct 24, 2025 | 276.00 | 292.00 | 276.00 | 288.00 | 184.38 | 5.11% | 264,035,799 |
| Oct 23, 2025 | 274.00 | 284.00 | 272.00 | 274.00 | 175.42 | 0.74% | 126,515,899 |
| Oct 22, 2025 | 272.00 | 276.00 | 270.00 | 272.00 | 174.14 | - | 87,702,699 |
| Oct 21, 2025 | 272.00 | 282.00 | 272.00 | 272.00 | 174.14 | 1.49% | 108,048,899 |
| Oct 20, 2025 | 264.00 | 276.00 | 262.00 | 268.00 | 171.58 | 2.29% | 128,456,899 |
| Oct 17, 2025 | 274.00 | 276.00 | 260.00 | 262.00 | 167.74 | -5.07% | 229,387,799 |
| Oct 16, 2025 | 290.00 | 290.00 | 276.00 | 276.00 | 176.70 | -2.13% | 149,202,899 |
| Oct 15, 2025 | 312.00 | 318.00 | 272.00 | 282.00 | 180.54 | -4.73% | 1,135,961,999 |
| Oct 14, 2025 | 286.00 | 316.00 | 276.00 | 296.00 | 189.50 | 4.23% | 883,178,199 |
| Oct 13, 2025 | 280.00 | 292.00 | 274.00 | 284.00 | 181.82 | -0.70% | 288,242,899 |