PT Sinergi Inti Andalan Prima Tbk (IDX:INET)
Indonesia · Delayed Price · Currency is IDR 238.00
+4.00 (1.71%)
At close: Jul 23, 2026
IDX:INET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 242.00 | 254.00 | 232.00 | 234.00 | 234.00 | -1.68% | 392,713,100 |
| Jul 21, 2026 | 224.00 | 240.00 | 220.00 | 238.00 | 238.00 | 8.18% | 359,865,000 |
| Jul 20, 2026 | 216.00 | 222.00 | 216.00 | 220.00 | 220.00 | 1.85% | 81,652,900 |
| Jul 17, 2026 | 222.00 | 222.00 | 214.00 | 216.00 | 216.00 | -3.57% | 135,213,700 |
| Jul 16, 2026 | 214.00 | 232.00 | 210.00 | 224.00 | 224.00 | 4.67% | 416,839,200 |
| Jul 15, 2026 | 226.00 | 230.00 | 212.00 | 214.00 | 214.00 | -1.83% | 267,292,800 |
| Jul 14, 2026 | 204.00 | 218.00 | 200.00 | 218.00 | 218.00 | 7.92% | 208,148,800 |
| Jul 13, 2026 | 194.00 | 202.00 | 190.00 | 202.00 | 202.00 | 4.12% | 81,956,200 |
| Jul 10, 2026 | 195.00 | 204.00 | 193.00 | 194.00 | 194.00 | 1.04% | 91,137,100 |
| Jul 9, 2026 | 192.00 | 195.00 | 187.00 | 192.00 | 192.00 | - | 65,370,400 |
| Jul 8, 2026 | 200.00 | 202.00 | 191.00 | 192.00 | 192.00 | -5.88% | 95,833,300 |
| Jul 7, 2026 | 202.00 | 204.00 | 197.00 | 204.00 | 204.00 | 2.00% | 63,929,700 |
| Jul 6, 2026 | 198.00 | 206.00 | 197.00 | 200.00 | 200.00 | 2.04% | 74,528,300 |
| Jul 3, 2026 | 196.00 | 202.00 | 196.00 | 196.00 | 196.00 | 0.51% | 74,523,600 |
| Jul 2, 2026 | 190.00 | 200.00 | 188.00 | 195.00 | 195.00 | 2.63% | 116,794,600 |
| Jul 1, 2026 | 181.00 | 193.00 | 180.00 | 190.00 | 190.00 | 4.97% | 92,318,900 |
| Jun 30, 2026 | 192.00 | 193.00 | 178.00 | 181.00 | 181.00 | -5.73% | 117,743,600 |
| Jun 29, 2026 | 197.00 | 200.00 | 191.00 | 192.00 | 192.00 | -1.54% | 61,078,500 |
| Jun 26, 2026 | 212.00 | 214.00 | 189.00 | 195.00 | 195.00 | -7.14% | 158,485,500 |
| Jun 25, 2026 | 188.00 | 210.00 | 186.00 | 210.00 | 210.00 | 11.70% | 157,550,800 |
| Jun 24, 2026 | 208.00 | 214.00 | 186.00 | 188.00 | 188.00 | -9.62% | 133,944,300 |
| Jun 23, 2026 | 202.00 | 208.00 | 198.00 | 208.00 | 208.00 | 2.97% | 76,350,800 |
| Jun 22, 2026 | 214.00 | 216.00 | 199.00 | 202.00 | 202.00 | -3.81% | 97,154,700 |
| Jun 19, 2026 | 206.00 | 212.00 | 202.00 | 210.00 | 210.00 | 2.94% | 86,420,700 |
| Jun 18, 2026 | 204.00 | 208.00 | 193.00 | 204.00 | 204.00 | - | 79,510,700 |
| Jun 17, 2026 | 218.00 | 220.00 | 202.00 | 204.00 | 204.00 | -2.86% | 109,899,100 |
| Jun 15, 2026 | 208.00 | 218.00 | 204.00 | 210.00 | 210.00 | 5.53% | 214,359,800 |
| Jun 12, 2026 | 190.00 | 204.00 | 189.00 | 199.00 | 199.00 | 6.99% | 236,706,900 |
| Jun 11, 2026 | 196.00 | 197.00 | 182.00 | 186.00 | 186.00 | -5.10% | 175,507,100 |
| Jun 10, 2026 | 183.00 | 206.00 | 173.00 | 196.00 | 196.00 | 7.10% | 394,574,600 |
| Jun 9, 2026 | 157.00 | 183.00 | 153.00 | 183.00 | 183.00 | 16.56% | 321,080,600 |
| Jun 8, 2026 | 155.00 | 175.00 | 148.00 | 157.00 | 157.00 | -6.55% | 215,827,700 |
| Jun 5, 2026 | 181.00 | 186.00 | 162.00 | 168.00 | 168.00 | -6.15% | 168,527,900 |
| Jun 4, 2026 | 188.00 | 195.00 | 170.00 | 179.00 | 179.00 | -10.05% | 219,777,800 |
| Jun 3, 2026 | 228.00 | 230.00 | 192.00 | 199.00 | 199.00 | -11.16% | 228,586,900 |
| Jun 2, 2026 | 234.00 | 244.00 | 222.00 | 224.00 | 224.00 | -3.43% | 108,982,800 |
| May 29, 2026 | 214.00 | 244.00 | 214.00 | 232.00 | 231.96 | 8.41% | 172,099,900 |
| May 26, 2026 | 224.00 | 232.00 | 214.00 | 214.00 | 213.96 | -4.46% | 89,793,100 |
| May 25, 2026 | 234.00 | 240.00 | 222.00 | 224.00 | 223.96 | -2.61% | 95,925,000 |
| May 22, 2026 | 208.00 | 230.00 | 202.00 | 230.00 | 229.96 | 5.50% | 195,790,300 |
| May 21, 2026 | 260.00 | 262.00 | 218.00 | 218.00 | 217.96 | -14.17% | 281,441,300 |
| May 20, 2026 | 252.00 | 262.00 | 244.00 | 254.00 | 253.96 | - | 187,995,600 |
| May 19, 2026 | 270.00 | 276.00 | 250.00 | 254.00 | 253.96 | -6.62% | 145,003,300 |
| May 18, 2026 | 280.00 | 280.00 | 256.00 | 272.00 | 271.95 | -4.23% | 164,344,100 |
| May 13, 2026 | 280.00 | 296.00 | 276.00 | 284.00 | 283.95 | 0.71% | 117,011,600 |
| May 12, 2026 | 286.00 | 292.00 | 270.00 | 282.00 | 281.95 | -2.08% | 154,683,900 |
| May 11, 2026 | 296.00 | 306.00 | 282.00 | 288.00 | 287.95 | -3.36% | 179,811,500 |
| May 8, 2026 | 318.00 | 320.00 | 298.00 | 298.00 | 297.95 | -6.29% | 244,660,800 |
| May 7, 2026 | 318.00 | 334.00 | 316.00 | 318.00 | 317.95 | 1.92% | 402,316,900 |
| May 6, 2026 | 324.00 | 324.00 | 310.00 | 312.00 | 311.95 | -1.27% | 164,339,000 |