PT Sinergi Inti Andalan Prima Tbk (IDX:INET)
Indonesia · Delayed Price · Currency is IDR 150.00
-10.00 (-6.25%)
At close: Oct 30, 2026
IDX:INET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 151.00 | 157.00 | 149.00 | 150.00 | 150.00 | -6.25% | 215,069,000 |
| Oct 29, 2026 | 177.00 | 178.00 | 160.00 | 160.00 | 160.00 | -6.98% | 159,192,300 |
| Oct 28, 2026 | 172.00 | 175.00 | 160.00 | 172.00 | 172.00 | - | 193,918,500 |
| Oct 27, 2026 | 184.00 | 189.00 | 172.00 | 172.00 | 172.00 | -6.52% | 217,735,300 |
| Oct 26, 2026 | 193.00 | 204.00 | 184.00 | 184.00 | 184.00 | -3.66% | 431,273,400 |
| Oct 23, 2026 | 185.00 | 195.00 | 180.00 | 191.00 | 191.00 | 3.24% | 285,926,400 |
| Oct 22, 2026 | 175.00 | 193.00 | 174.00 | 185.00 | 185.00 | 0.54% | 320,337,400 |
| Oct 21, 2026 | 191.00 | 194.00 | 174.00 | 184.00 | 184.00 | -1.60% | 470,947,100 |
| Oct 20, 2026 | 162.00 | 188.00 | 162.00 | 187.00 | 187.00 | 7.47% | 513,955,800 |
| Oct 19, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -6.95% | 12,566,300 |
| Oct 16, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -15.00% | 62,050,500 |
| Oct 15, 2026 | 230.00 | 230.00 | 214.00 | 220.00 | 220.00 | -5.98% | 220,530,300 |
| Oct 14, 2026 | 238.00 | 242.00 | 230.00 | 234.00 | 234.00 | - | 111,732,400 |
| Oct 13, 2026 | 236.00 | 242.00 | 224.00 | 234.00 | 234.00 | -0.85% | 195,395,900 |
| Oct 12, 2026 | 250.00 | 264.00 | 230.00 | 236.00 | 236.00 | -4.84% | 532,946,500 |
| Oct 9, 2026 | 246.00 | 252.00 | 242.00 | 248.00 | 248.00 | 0.81% | 156,657,500 |
| Oct 8, 2026 | 266.00 | 268.00 | 246.00 | 246.00 | 246.00 | -7.52% | 387,583,900 |
| Oct 7, 2026 | 276.00 | 278.00 | 264.00 | 266.00 | 266.00 | -2.92% | 162,215,200 |
| Oct 6, 2026 | 268.00 | 276.00 | 266.00 | 274.00 | 274.00 | 3.01% | 283,513,300 |
| Oct 5, 2026 | 264.00 | 268.00 | 258.00 | 266.00 | 266.00 | 1.53% | 209,061,000 |
| Oct 2, 2026 | 268.00 | 282.00 | 258.00 | 262.00 | 262.00 | -0.76% | 531,099,100 |
| Oct 1, 2026 | 268.00 | 280.00 | 258.00 | 264.00 | 264.00 | -1.49% | 291,145,200 |
| Sep 30, 2026 | 284.00 | 288.00 | 262.00 | 268.00 | 268.00 | -4.96% | 383,206,600 |
| Sep 29, 2026 | 286.00 | 288.00 | 270.00 | 282.00 | 282.00 | -1.40% | 267,946,700 |
| Sep 28, 2026 | 288.00 | 302.00 | 280.00 | 286.00 | 286.00 | -1.38% | 319,043,500 |
| Sep 25, 2026 | 316.00 | 322.00 | 288.00 | 290.00 | 290.00 | -8.23% | 484,144,600 |
| Sep 24, 2026 | 328.00 | 330.00 | 316.00 | 316.00 | 316.00 | -3.66% | 285,550,800 |
| Sep 23, 2026 | 318.00 | 332.00 | 306.00 | 328.00 | 328.00 | 3.80% | 258,393,900 |
| Sep 22, 2026 | 324.00 | 330.00 | 306.00 | 316.00 | 316.00 | -1.86% | 298,281,000 |
| Sep 21, 2026 | 328.00 | 334.00 | 322.00 | 322.00 | 322.00 | -3.01% | 109,162,000 |
| Sep 18, 2026 | 340.00 | 346.00 | 324.00 | 332.00 | 332.00 | -1.78% | 399,073,600 |
| Sep 17, 2026 | 314.00 | 340.00 | 314.00 | 338.00 | 338.00 | 6.96% | 477,537,200 |
| Sep 16, 2026 | 320.00 | 330.00 | 314.00 | 316.00 | 316.00 | -1.86% | 264,025,600 |
| Sep 15, 2026 | 332.00 | 334.00 | 320.00 | 322.00 | 322.00 | -3.01% | 214,204,100 |
| Sep 14, 2026 | 338.00 | 340.00 | 314.00 | 332.00 | 332.00 | -3.49% | 652,697,300 |
| Sep 11, 2026 | 336.00 | 346.00 | 324.00 | 344.00 | 344.00 | -0.58% | 668,427,500 |
| Sep 10, 2026 | 366.00 | 372.00 | 340.00 | 346.00 | 346.00 | -5.46% | 709,608,500 |
| Sep 9, 2026 | 374.00 | 376.00 | 362.00 | 366.00 | 366.00 | - | 354,817,700 |
| Sep 8, 2026 | 360.00 | 386.00 | 354.00 | 366.00 | 366.00 | 2.81% | 1,085,322,000 |
| Sep 7, 2026 | 366.00 | 368.00 | 352.00 | 356.00 | 356.00 | -2.73% | 460,122,200 |
| Sep 4, 2026 | 354.00 | 372.00 | 352.00 | 366.00 | 366.00 | 5.17% | 1,066,668,700 |
| Sep 3, 2026 | 350.00 | 360.00 | 342.00 | 348.00 | 348.00 | - | 281,106,300 |
| Sep 2, 2026 | 354.00 | 356.00 | 340.00 | 348.00 | 348.00 | -1.69% | 267,410,300 |
| Sep 1, 2026 | 360.00 | 376.00 | 350.00 | 354.00 | 354.00 | 1.14% | 827,637,400 |
| 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 |