PT Sinergi Inti Andalan Prima Tbk (IDX:INET)
Indonesia · Delayed Price · Currency is IDR 252.00
-8.00 (-3.08%)
At close: Aug 22, 2025, 3:30 PM WIB
IDX:INET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 260.00 | 260.00 | 252.00 | 252.00 | - | -3.08% | 105,575,600 |
| Aug 21, 2025 | 268.00 | 270.00 | 254.00 | 260.00 | - | -2.99% | 223,518,900 |
| Aug 20, 2025 | 260.00 | 270.00 | 254.00 | 268.00 | - | 3.88% | 176,383,200 |
| Aug 19, 2025 | 246.00 | 266.00 | 242.00 | 258.00 | - | 1.57% | 233,858,400 |
| Aug 15, 2025 | 282.00 | 284.00 | 254.00 | 254.00 | - | -9.93% | 444,656,000 |
| Aug 14, 2025 | 260.00 | 288.00 | 254.00 | 282.00 | - | 5.22% | 741,067,000 |
| Aug 13, 2025 | 286.00 | 292.00 | 268.00 | 268.00 | - | -4.96% | 201,545,800 |
| Aug 12, 2025 | 286.00 | 292.00 | 276.00 | 282.00 | - | -1.40% | 120,416,600 |
| Aug 11, 2025 | 288.00 | 296.00 | 274.00 | 286.00 | - | -0.69% | 193,198,800 |
| Aug 8, 2025 | 314.00 | 316.00 | 282.00 | 288.00 | - | -8.28% | 454,114,900 |
| Aug 7, 2025 | 328.00 | 330.00 | 308.00 | 314.00 | - | -3.68% | 177,237,900 |
| Aug 6, 2025 | 306.00 | 338.00 | 304.00 | 326.00 | - | 5.84% | 353,051,400 |
| Aug 5, 2025 | 318.00 | 320.00 | 298.00 | 308.00 | - | -3.14% | 147,103,400 |
| Aug 4, 2025 | 324.00 | 328.00 | 304.00 | 318.00 | - | -1.24% | 201,464,200 |
| Aug 1, 2025 | 310.00 | 322.00 | 304.00 | 322.00 | - | 4.55% | 118,666,200 |
| Jul 31, 2025 | 324.00 | 334.00 | 306.00 | 308.00 | - | -4.94% | 261,442,400 |
| Jul 30, 2025 | 324.00 | 344.00 | 318.00 | 324.00 | - | 2.53% | 498,310,500 |
| Jul 29, 2025 | 302.00 | 316.00 | 296.00 | 316.00 | - | 4.64% | 238,059,200 |
| Jul 28, 2025 | 302.00 | 308.00 | 288.00 | 302.00 | - | 0.67% | 203,405,400 |
| Jul 25, 2025 | 310.00 | 314.00 | 298.00 | 300.00 | - | -1.96% | 239,019,600 |
| Jul 24, 2025 | 300.00 | 310.00 | 290.00 | 306.00 | - | 4.08% | 204,586,300 |
| Jul 23, 2025 | 298.00 | 322.00 | 284.00 | 294.00 | - | - | 554,681,900 |
| Jul 22, 2025 | 278.00 | 332.00 | 276.00 | 294.00 | - | 8.09% | 1,130,061,300 |
| Jul 21, 2025 | 268.00 | 276.00 | 254.00 | 272.00 | - | 1.49% | 514,569,100 |
| Jul 18, 2025 | 246.00 | 274.00 | 240.00 | 268.00 | - | 10.74% | 594,239,700 |
| Jul 17, 2025 | 236.00 | 264.00 | 232.00 | 242.00 | - | 2.54% | 598,298,100 |
| Jul 16, 2025 | 242.00 | 250.00 | 228.00 | 236.00 | - | -1.67% | 350,878,700 |
| Jul 15, 2025 | 187.00 | 244.00 | 185.00 | 240.00 | - | 29.73% | 1,112,709,500 |
| Jul 14, 2025 | 191.00 | 194.00 | 185.00 | 185.00 | - | -2.63% | 131,455,200 |
| Jul 11, 2025 | 191.00 | 194.00 | 187.00 | 190.00 | - | - | 160,857,600 |
| Jul 10, 2025 | 189.00 | 199.00 | 186.00 | 190.00 | - | 0.53% | 388,965,600 |
| Jul 9, 2025 | 191.00 | 193.00 | 182.00 | 189.00 | - | -0.53% | 306,988,500 |
| Jul 8, 2025 | 163.00 | 193.00 | 162.00 | 190.00 | - | 16.56% | 598,719,700 |
| Jul 7, 2025 | 163.00 | 165.00 | 161.00 | 163.00 | - | - | 78,318,500 |
| Jul 4, 2025 | 163.00 | 166.00 | 162.00 | 163.00 | - | - | 71,068,300 |
| Jul 3, 2025 | 163.00 | 168.00 | 162.00 | 163.00 | - | 0.62% | 179,681,100 |
| Jul 2, 2025 | 168.00 | 170.00 | 162.00 | 162.00 | - | -3.57% | 145,139,700 |
| Jul 1, 2025 | 168.00 | 170.00 | 160.00 | 168.00 | - | 0.60% | 269,859,200 |
| Jun 30, 2025 | 170.00 | 172.00 | 167.00 | 167.00 | - | -1.18% | 83,029,800 |
| Jun 26, 2025 | 172.00 | 175.00 | 169.00 | 169.00 | - | -1.74% | 118,000,700 |
| Jun 25, 2025 | 172.00 | 175.00 | 167.00 | 172.00 | - | 1.18% | 204,496,000 |
| Jun 24, 2025 | 162.00 | 174.00 | 162.00 | 170.00 | - | 6.25% | 203,419,300 |
| Jun 23, 2025 | 159.00 | 163.00 | 155.00 | 160.00 | - | -3.03% | 117,098,400 |
| Jun 20, 2025 | 163.00 | 166.00 | 156.00 | 165.00 | - | 1.85% | 181,502,100 |
| Jun 19, 2025 | 169.00 | 171.00 | 153.00 | 162.00 | - | -4.14% | 159,941,600 |
| Jun 18, 2025 | 170.00 | 172.00 | 168.00 | 169.00 | - | -0.59% | 63,463,800 |
| Jun 17, 2025 | 175.00 | 176.00 | 170.00 | 170.00 | - | -2.30% | 59,743,400 |
| Jun 16, 2025 | 172.00 | 181.00 | 168.00 | 174.00 | - | 1.16% | 262,455,500 |
| Jun 13, 2025 | 173.00 | 177.00 | 168.00 | 172.00 | - | -0.58% | 95,218,000 |
| Jun 12, 2025 | 178.00 | 181.00 | 171.00 | 173.00 | - | -1.70% | 158,852,300 |