PT Sinergi Inti Andalan Prima Tbk (IDX:INET)
Indonesia · Delayed Price · Currency is IDR 230.00
+12.00 (5.50%)
At close: May 22, 2026
IDX:INET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 208.00 | 230.00 | 202.00 | 230.00 | 230.00 | 5.50% | 195,790,300 |
| May 21, 2026 | 260.00 | 262.00 | 218.00 | 218.00 | 218.00 | -14.17% | 281,441,300 |
| May 20, 2026 | 252.00 | 262.00 | 244.00 | 254.00 | 254.00 | - | 187,995,600 |
| May 19, 2026 | 270.00 | 276.00 | 250.00 | 254.00 | 254.00 | -6.62% | 145,003,300 |
| May 18, 2026 | 280.00 | 280.00 | 256.00 | 272.00 | 272.00 | -4.23% | 164,344,100 |
| May 13, 2026 | 280.00 | 296.00 | 276.00 | 284.00 | 284.00 | 0.71% | 117,011,600 |
| May 12, 2026 | 286.00 | 292.00 | 270.00 | 282.00 | 282.00 | -2.08% | 154,683,900 |
| May 11, 2026 | 296.00 | 306.00 | 282.00 | 288.00 | 288.00 | -3.36% | 179,811,500 |
| May 8, 2026 | 318.00 | 320.00 | 298.00 | 298.00 | 298.00 | -6.29% | 244,660,800 |
| May 7, 2026 | 318.00 | 334.00 | 316.00 | 318.00 | 318.00 | 1.92% | 402,316,900 |
| May 6, 2026 | 324.00 | 324.00 | 310.00 | 312.00 | 312.00 | -1.27% | 164,339,000 |
| May 5, 2026 | 304.00 | 316.00 | 296.00 | 316.00 | 316.00 | 4.64% | 166,865,400 |
| May 4, 2026 | 310.00 | 320.00 | 300.00 | 302.00 | 302.00 | 1.34% | 197,425,000 |
| Apr 30, 2026 | 310.00 | 310.00 | 286.00 | 298.00 | 298.00 | -3.87% | 214,806,900 |
| Apr 29, 2026 | 312.00 | 324.00 | 306.00 | 310.00 | 310.00 | -0.64% | 163,327,600 |
| Apr 28, 2026 | 314.00 | 316.00 | 300.00 | 312.00 | 312.00 | 0.65% | 151,177,800 |
| Apr 27, 2026 | 314.00 | 326.00 | 306.00 | 310.00 | 310.00 | 0.65% | 182,204,100 |
| Apr 24, 2026 | 336.00 | 346.00 | 304.00 | 308.00 | 308.00 | -8.33% | 454,125,000 |
| Apr 23, 2026 | 356.00 | 360.00 | 336.00 | 336.00 | 336.00 | -5.08% | 312,550,800 |
| Apr 22, 2026 | 334.00 | 358.00 | 332.00 | 354.00 | 354.00 | 7.27% | 619,758,100 |
| Apr 21, 2026 | 330.00 | 336.00 | 326.00 | 330.00 | 330.00 | - | 139,880,400 |
| Apr 20, 2026 | 346.00 | 350.00 | 328.00 | 330.00 | 330.00 | -3.51% | 269,335,400 |
| Apr 17, 2026 | 326.00 | 348.00 | 322.00 | 342.00 | 342.00 | 4.91% | 487,709,800 |
| Apr 16, 2026 | 336.00 | 342.00 | 322.00 | 326.00 | 326.00 | -2.40% | 213,881,600 |
| Apr 15, 2026 | 346.00 | 352.00 | 330.00 | 334.00 | 334.00 | -1.18% | 525,233,000 |
| Apr 14, 2026 | 314.00 | 338.00 | 312.00 | 338.00 | 338.00 | 10.46% | 766,140,700 |
| Apr 13, 2026 | 274.00 | 314.00 | 274.00 | 306.00 | 306.00 | 7.75% | 478,207,000 |
| Apr 10, 2026 | 282.00 | 304.00 | 280.00 | 284.00 | 284.00 | 2.16% | 398,150,100 |
| Apr 9, 2026 | 280.00 | 284.00 | 272.00 | 278.00 | 278.00 | -2.80% | 181,443,400 |
| Apr 8, 2026 | 274.00 | 294.00 | 266.00 | 286.00 | 286.00 | 10.85% | 394,213,300 |
| Apr 7, 2026 | 266.00 | 272.00 | 256.00 | 258.00 | 258.00 | -2.27% | 177,542,800 |
| Apr 6, 2026 | 250.00 | 268.00 | 248.00 | 264.00 | 264.00 | 3.13% | 166,529,800 |
| Apr 2, 2026 | 268.00 | 270.00 | 254.00 | 256.00 | 256.00 | -7.91% | 185,300,900 |
| Apr 1, 2026 | 264.00 | 284.00 | 258.00 | 278.00 | 278.00 | 11.20% | 320,696,900 |
| Mar 31, 2026 | 266.00 | 266.00 | 250.00 | 250.00 | 250.00 | -3.85% | 109,645,100 |
| Mar 30, 2026 | 250.00 | 262.00 | 248.00 | 260.00 | 260.00 | -0.76% | 108,237,600 |
| Mar 27, 2026 | 258.00 | 264.00 | 254.00 | 262.00 | 262.00 | - | 85,491,000 |
| Mar 26, 2026 | 280.00 | 288.00 | 260.00 | 262.00 | 262.00 | -4.38% | 236,075,600 |
| Mar 25, 2026 | 250.00 | 278.00 | 250.00 | 274.00 | 274.00 | 9.60% | 199,052,400 |
| Mar 17, 2026 | 258.00 | 262.00 | 246.00 | 250.00 | 250.00 | 0.81% | 134,396,000 |
| Mar 16, 2026 | 258.00 | 258.00 | 238.00 | 248.00 | 248.00 | -3.88% | 181,072,800 |
| Mar 13, 2026 | 258.00 | 268.00 | 252.00 | 258.00 | 258.00 | -2.27% | 173,471,600 |
| Mar 12, 2026 | 282.00 | 286.00 | 262.00 | 264.00 | 264.00 | -7.04% | 211,675,900 |
| Mar 11, 2026 | 284.00 | 308.00 | 280.00 | 284.00 | 284.00 | 2.16% | 547,315,500 |
| Mar 10, 2026 | 286.00 | 294.00 | 266.00 | 278.00 | 278.00 | 2.21% | 326,680,600 |
| Mar 9, 2026 | 260.00 | 284.00 | 248.00 | 272.00 | 272.00 | -6.21% | 551,731,900 |
| Mar 6, 2026 | 300.00 | 302.00 | 282.00 | 290.00 | 290.00 | -4.61% | 255,785,100 |
| Mar 5, 2026 | 318.00 | 330.00 | 302.00 | 304.00 | 304.00 | 0.66% | 242,411,200 |
| Mar 4, 2026 | 318.00 | 320.00 | 292.00 | 302.00 | 302.00 | -7.36% | 386,906,200 |
| Mar 3, 2026 | 324.00 | 340.00 | 314.00 | 326.00 | 326.00 | - | 286,791,000 |