PT Sinergi Inti Andalan Prima Tbk (IDX:INET)
Indonesia · Delayed Price · Currency is IDR 298.00
-12.00 (-3.87%)
At close: Apr 30, 2026
IDX:INET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 346.00 | 360.00 | 324.00 | 326.00 | 326.00 | -13.76% | 570,626,200 |
| Feb 27, 2026 | 376.00 | 382.00 | 354.00 | 378.00 | 378.00 | -0.53% | 245,361,000 |
| Feb 26, 2026 | 404.00 | 408.00 | 370.00 | 380.00 | 380.00 | -4.04% | 279,679,000 |
| Feb 25, 2026 | 384.00 | 406.00 | 382.00 | 396.00 | 396.00 | 3.66% | 426,550,700 |
| Feb 24, 2026 | 416.00 | 418.00 | 382.00 | 382.00 | 382.00 | -8.17% | 474,880,000 |
| Feb 23, 2026 | 414.00 | 426.00 | 412.00 | 416.00 | 416.00 | 0.97% | 347,974,100 |
| Feb 20, 2026 | 422.00 | 428.00 | 406.00 | 412.00 | 412.00 | -2.37% | 278,987,300 |
| Feb 19, 2026 | 436.00 | 438.00 | 418.00 | 422.00 | 422.00 | -1.86% | 454,415,500 |
| Feb 18, 2026 | 392.00 | 436.00 | 388.00 | 430.00 | 430.00 | 11.98% | 1,142,816,200 |
| Feb 13, 2026 | 374.00 | 388.00 | 362.00 | 384.00 | 384.00 | 2.13% | 414,746,800 |
| Feb 12, 2026 | 388.00 | 394.00 | 374.00 | 376.00 | 376.00 | -1.57% | 469,054,500 |
| Feb 11, 2026 | 360.00 | 392.00 | 358.00 | 382.00 | 382.00 | 9.77% | 949,856,700 |
| Feb 10, 2026 | 330.00 | 358.00 | 326.00 | 348.00 | 348.00 | 4.19% | 391,746,800 |