PT Sinergi Inti Andalan Prima Tbk (IDX:INET)
Indonesia · Delayed Price · Currency is IDR 346.00
-8.00 (-2.26%)
Last updated: Sep 2, 2026, 11:45 AM WIB
IDX:INET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 354.00 | 356.00 | 340.00 | 346.00 | - | -2.26% | 170,384,600 |
| Sep 1, 2026 | 360.00 | 376.00 | 350.00 | 354.00 | 354.00 | 1.14% | 827,635,600 |
| Aug 31, 2026 | 340.00 | 366.00 | 334.00 | 350.00 | 350.00 | 2.94% | 916,587,400 |
| Aug 28, 2026 | 358.00 | 364.00 | 334.00 | 340.00 | 340.00 | -2.86% | 1,005,373,700 |
| Aug 27, 2026 | 306.00 | 352.00 | 306.00 | 350.00 | 350.00 | 14.38% | 1,561,585,100 |
| Aug 26, 2026 | 334.00 | 336.00 | 306.00 | 306.00 | 306.00 | -7.27% | 675,532,500 |
| Aug 24, 2026 | 338.00 | 360.00 | 324.00 | 330.00 | 330.00 | - | 908,182,100 |
| Aug 21, 2026 | 320.00 | 338.00 | 306.00 | 330.00 | 330.00 | 5.10% | 1,018,267,500 |
| Aug 20, 2026 | 290.00 | 316.00 | 290.00 | 314.00 | 314.00 | 9.03% | 914,722,800 |
| Aug 19, 2026 | 296.00 | 324.00 | 274.00 | 288.00 | 288.00 | -1.37% | 1,670,712,500 |
| Aug 18, 2026 | 236.00 | 292.00 | 234.00 | 292.00 | 292.00 | 24.79% | 1,587,087,300 |
| Aug 14, 2026 | 226.00 | 238.00 | 220.00 | 234.00 | 234.00 | 4.46% | 230,066,400 |
| Aug 13, 2026 | 232.00 | 236.00 | 220.00 | 224.00 | 224.00 | -0.88% | 202,847,900 |
| Aug 12, 2026 | 216.00 | 230.00 | 214.00 | 226.00 | 226.00 | 5.61% | 157,424,000 |
| Aug 11, 2026 | 226.00 | 228.00 | 212.00 | 214.00 | 214.00 | -5.31% | 126,346,900 |
| Aug 10, 2026 | 234.00 | 236.00 | 226.00 | 226.00 | 226.00 | -2.59% | 134,697,500 |
| Aug 7, 2026 | 232.00 | 238.00 | 228.00 | 232.00 | 232.00 | - | 98,305,400 |
| Aug 6, 2026 | 240.00 | 242.00 | 228.00 | 232.00 | 232.00 | -2.52% | 108,169,500 |
| Aug 5, 2026 | 238.00 | 242.00 | 232.00 | 238.00 | 238.00 | - | 129,127,000 |
| Aug 4, 2026 | 230.00 | 240.00 | 228.00 | 238.00 | 238.00 | 4.39% | 109,143,300 |
| Aug 3, 2026 | 236.00 | 244.00 | 226.00 | 228.00 | 228.00 | -2.56% | 232,124,100 |
| Jul 31, 2026 | 222.00 | 240.00 | 222.00 | 234.00 | 234.00 | 6.36% | 219,299,400 |
| Jul 30, 2026 | 214.00 | 226.00 | 214.00 | 220.00 | 220.00 | 2.80% | 87,632,000 |
| Jul 29, 2026 | 222.00 | 228.00 | 206.00 | 214.00 | 214.00 | -2.73% | 140,471,000 |
| Jul 28, 2026 | 230.00 | 234.00 | 220.00 | 220.00 | 220.00 | -2.65% | 103,371,500 |
| Jul 27, 2026 | 228.00 | 238.00 | 224.00 | 226.00 | 226.00 | -1.74% | 99,916,900 |
| Jul 24, 2026 | 236.00 | 236.00 | 222.00 | 230.00 | 230.00 | -3.36% | 129,465,100 |
| Jul 23, 2026 | 236.00 | 246.00 | 234.00 | 238.00 | 238.00 | 1.71% | 224,987,400 |
| 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 |