PT Sinergi Inti Andalan Prima Tbk (IDX:INET)
Indonesia · Delayed Price · Currency is IDR 195.00
+5.00 (2.63%)
At close: Jul 2, 2026
IDX:INET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 197.00 | 200.00 | 196.00 | 200.00 | - | 2.56% | 4,300,000 |
| 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 |
| May 29, 2026 | 214.00 | 244.00 | 214.00 | 232.00 | 231.96 | 8.41% | 172,099,900 |
| May 26, 2026 | 224.00 | 232.00 | 214.00 | 214.00 | 213.96 | -4.46% | 89,793,100 |
| May 25, 2026 | 234.00 | 240.00 | 222.00 | 224.00 | 223.96 | -2.61% | 95,925,000 |
| May 22, 2026 | 208.00 | 230.00 | 202.00 | 230.00 | 229.96 | 5.50% | 195,790,300 |
| May 21, 2026 | 260.00 | 262.00 | 218.00 | 218.00 | 217.96 | -14.17% | 281,441,300 |
| May 20, 2026 | 252.00 | 262.00 | 244.00 | 254.00 | 253.96 | - | 187,995,600 |
| May 19, 2026 | 270.00 | 276.00 | 250.00 | 254.00 | 253.96 | -6.62% | 145,003,300 |
| May 18, 2026 | 280.00 | 280.00 | 256.00 | 272.00 | 271.95 | -4.23% | 164,344,100 |
| May 13, 2026 | 280.00 | 296.00 | 276.00 | 284.00 | 283.95 | 0.71% | 117,011,600 |
| May 12, 2026 | 286.00 | 292.00 | 270.00 | 282.00 | 281.95 | -2.08% | 154,683,900 |
| May 11, 2026 | 296.00 | 306.00 | 282.00 | 288.00 | 287.95 | -3.36% | 179,811,500 |
| May 8, 2026 | 318.00 | 320.00 | 298.00 | 298.00 | 297.95 | -6.29% | 244,660,800 |
| May 7, 2026 | 318.00 | 334.00 | 316.00 | 318.00 | 317.95 | 1.92% | 402,316,900 |
| May 6, 2026 | 324.00 | 324.00 | 310.00 | 312.00 | 311.95 | -1.27% | 164,339,000 |
| May 5, 2026 | 304.00 | 316.00 | 296.00 | 316.00 | 315.95 | 4.64% | 166,865,400 |
| May 4, 2026 | 310.00 | 320.00 | 300.00 | 302.00 | 301.95 | 1.34% | 197,425,000 |
| Apr 30, 2026 | 310.00 | 310.00 | 286.00 | 298.00 | 297.95 | -3.87% | 214,806,900 |
| Apr 29, 2026 | 312.00 | 324.00 | 306.00 | 310.00 | 309.95 | -0.64% | 163,327,600 |
| Apr 28, 2026 | 314.00 | 316.00 | 300.00 | 312.00 | 311.95 | 0.65% | 151,177,800 |
| Apr 27, 2026 | 314.00 | 326.00 | 306.00 | 310.00 | 309.95 | 0.65% | 182,204,100 |
| Apr 24, 2026 | 336.00 | 346.00 | 304.00 | 308.00 | 307.95 | -8.33% | 454,125,000 |
| Apr 23, 2026 | 356.00 | 360.00 | 336.00 | 336.00 | 335.94 | -5.08% | 312,550,800 |
| Apr 22, 2026 | 334.00 | 358.00 | 332.00 | 354.00 | 353.94 | 7.27% | 619,758,100 |
| Apr 21, 2026 | 330.00 | 336.00 | 326.00 | 330.00 | 329.94 | - | 139,880,400 |
| Apr 20, 2026 | 346.00 | 350.00 | 328.00 | 330.00 | 329.94 | -3.51% | 269,335,400 |
| Apr 17, 2026 | 326.00 | 348.00 | 322.00 | 342.00 | 341.94 | 4.91% | 487,709,800 |
| Apr 16, 2026 | 336.00 | 342.00 | 322.00 | 326.00 | 325.94 | -2.40% | 213,881,600 |