PT Sinergi Inti Andalan Prima Tbk (IDX:INET)
Indonesia · Delayed Price · Currency is IDR 228.00
+14.00 (6.54%)
Last updated: Aug 12, 2026, 2:17 PM WIB
IDX:INET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |