PT Sinergi Inti Andalan Prima Tbk (IDX:INET)
Indonesia · Delayed Price · Currency is IDR 322.00
-10.00 (-3.01%)
Last updated: Sep 21, 2026, 2:59 PM WIB
IDX:INET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 290.00 | 316.00 | 290.00 | 314.00 | 314.00 | 9.03% | 914,722,800 |
| Aug 19, 2026 | 296.00 | 324.00 | 274.00 | 288.00 | 288.00 | -1.37% | 1,670,712,500 |
| Aug 18, 2026 | 236.00 | 292.00 | 234.00 | 292.00 | 292.00 | 24.79% | 1,587,087,300 |
| Aug 14, 2026 | 226.00 | 238.00 | 220.00 | 234.00 | 234.00 | 4.46% | 230,066,400 |
| Aug 13, 2026 | 232.00 | 236.00 | 220.00 | 224.00 | 224.00 | -0.88% | 202,847,900 |
| Aug 12, 2026 | 216.00 | 230.00 | 214.00 | 226.00 | 226.00 | 5.61% | 157,424,000 |
| 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 |