Skip to main content
PT Indointernet Tbk. (IDX:EDGE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,790.00
-100.00 (-2.04%)
At close: Feb 9, 2026

PT Indointernet Tbk. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 20265,250.005,250.004,460.004,790.004,790.00-2.04%111,100
Feb 6, 20265,000.005,100.004,890.004,890.004,890.00-2.20%27,500
Feb 5, 20265,000.005,175.004,850.005,000.005,000.00-86,000
Feb 4, 20265,075.005,425.004,970.005,000.005,000.00-1.48%94,100
Feb 3, 20265,700.005,750.004,700.005,075.005,075.00-2.40%242,400
Feb 2, 20264,710.005,775.004,700.005,200.005,200.0012.55%1,169,500
Jan 30, 20264,710.004,980.004,500.004,620.004,620.00-1.28%60,800
Jan 29, 20264,700.004,700.004,230.004,680.004,680.004.46%181,400
Jan 28, 20264,580.004,580.004,380.004,480.004,480.00-2.18%131,600
Jan 27, 20264,690.004,690.004,530.004,580.004,580.00-2.35%29,100
Jan 26, 20264,600.004,950.004,460.004,690.004,690.001.96%149,900
Jan 23, 20264,950.004,950.004,510.004,600.004,600.00-88,500
Jan 22, 20264,550.004,600.004,450.004,600.004,600.001.32%44,100
Jan 21, 20264,520.004,570.004,410.004,540.004,540.000.67%75,400
Jan 20, 20264,500.004,600.004,410.004,510.004,510.00-0.44%38,600
Jan 19, 20264,500.004,540.004,310.004,530.004,530.000.67%44,200
Jan 15, 20264,430.004,570.004,400.004,500.004,500.002.51%13,500
Jan 14, 20264,410.004,410.004,370.004,390.004,390.00-30,000
Jan 13, 20264,420.004,440.004,370.004,390.004,390.00-42,600
Jan 12, 20264,510.004,510.004,380.004,390.004,390.00-2.44%46,000
Jan 9, 20264,560.004,560.004,310.004,500.004,500.00-1.32%60,100
Jan 8, 20264,560.004,590.004,400.004,560.004,560.000.22%27,800
Jan 7, 20264,540.004,580.004,450.004,550.004,550.000.22%34,600
Jan 6, 20264,550.004,650.004,460.004,540.004,540.00-29,300
Jan 5, 20264,450.004,550.004,430.004,540.004,540.002.25%27,500
Jan 2, 20264,550.004,590.004,430.004,440.004,440.00-1.55%25,600
Dec 30, 20254,550.004,600.004,500.004,510.004,510.00-1.96%21,200
Dec 29, 20254,450.004,600.004,450.004,600.004,600.002.00%34,200
Dec 24, 20254,540.004,540.004,400.004,510.004,510.00-0.66%28,300
Dec 23, 20254,620.004,620.004,470.004,540.004,540.00-36,900
Dec 22, 20254,650.004,670.004,400.004,540.004,540.00-0.66%27,000
Dec 19, 20254,630.004,650.004,550.004,570.004,570.00-1.30%15,900
Dec 18, 20254,700.004,700.004,570.004,630.004,630.001.09%19,300
Dec 17, 20254,750.004,750.004,550.004,580.004,580.00-1.51%34,500
Dec 16, 20254,610.004,650.004,600.004,650.004,650.001.09%49,400
Dec 15, 20254,500.004,810.004,480.004,600.004,600.002.68%74,000
Dec 12, 20254,570.004,670.004,470.004,480.004,480.00-1.97%18,600
Dec 11, 20254,580.004,600.004,300.004,570.004,570.00-0.22%53,400
Dec 10, 20254,730.004,800.004,570.004,580.004,580.00-2.97%49,600
Dec 9, 20254,740.004,750.004,650.004,720.004,720.00-0.63%49,000
Dec 8, 20254,750.004,800.004,710.004,750.004,750.00-32,400
Dec 5, 20254,720.004,810.004,680.004,750.004,750.000.64%61,900
Dec 4, 20254,780.004,850.004,700.004,720.004,720.001.29%35,200
Dec 3, 20254,540.004,850.004,510.004,660.004,660.001.75%27,700
Dec 2, 20254,550.004,610.004,410.004,580.004,580.00-28,200
Dec 1, 20254,540.004,600.004,480.004,580.004,580.000.88%47,200
Nov 28, 20254,670.004,670.004,400.004,540.004,540.00-3.20%45,000
Nov 27, 20254,770.004,770.004,580.004,690.004,690.00-0.42%26,100
Nov 26, 20254,750.004,750.004,560.004,710.004,710.00-0.21%18,100
Nov 25, 20254,810.004,810.004,510.004,720.004,720.00-1.87%83,200
Nov 24, 20254,390.005,300.004,390.004,810.004,810.009.82%374,900
Nov 21, 20254,340.004,450.004,280.004,380.004,380.000.92%27,500
Nov 20, 20254,480.004,480.004,200.004,340.004,340.00-3.13%65,900
Nov 19, 20254,550.004,550.004,360.004,480.004,480.000.22%25,800
Nov 18, 20254,550.005,250.004,470.004,470.004,470.000.22%299,100
Nov 17, 20254,360.004,530.004,360.004,460.004,460.002.29%53,900
Nov 14, 20254,390.004,390.004,250.004,360.004,360.00-0.68%27,800
Nov 13, 20254,380.004,430.004,370.004,390.004,390.000.23%12,100
Nov 12, 20254,320.004,380.004,320.004,380.004,380.000.92%19,100
Nov 11, 20254,360.004,390.004,300.004,340.004,340.00-0.46%13,900
Nov 10, 20254,360.004,390.004,330.004,360.004,360.000.23%19,400
Nov 7, 20254,310.004,360.004,300.004,350.004,350.000.93%11,900
Nov 6, 20254,310.004,380.004,230.004,310.004,310.00-16,200
Nov 5, 20254,290.004,350.004,210.004,310.004,310.000.47%31,300
Nov 4, 20254,330.004,400.004,250.004,290.004,290.00-2.28%30,100
Nov 3, 20254,450.004,450.004,320.004,390.004,390.00-1.35%15,200
Oct 31, 20254,480.004,490.004,120.004,450.004,450.00-0.22%43,000
Oct 30, 20254,430.004,460.004,340.004,460.004,460.000.90%22,100
Oct 29, 20254,480.004,480.004,300.004,420.004,420.00-1.34%55,200
Oct 28, 20254,470.004,550.004,450.004,480.004,480.00-1.10%17,700
Oct 27, 20254,540.004,740.004,460.004,530.004,530.00-0.22%87,900
Oct 24, 20254,600.004,600.004,500.004,540.004,540.000.89%27,100
Oct 23, 20254,450.004,540.004,350.004,500.004,500.00-0.44%21,800
Oct 22, 20254,570.004,570.004,440.004,520.004,520.00-1.09%25,500
Oct 21, 20254,570.004,570.004,430.004,570.004,570.00-0.44%46,400
Oct 20, 20254,560.004,660.004,500.004,590.004,590.002.00%23,800
Oct 17, 20254,730.004,790.004,300.004,500.004,500.00-3.85%88,600
Oct 16, 20254,530.004,880.004,530.004,680.004,680.003.31%44,600
Oct 15, 20254,650.004,650.004,400.004,530.004,530.00-2.58%111,500
Oct 14, 20254,960.004,960.004,250.004,650.004,650.00-6.25%146,100
Oct 13, 20255,100.005,175.004,900.004,960.004,960.00-4.15%191,800
Oct 10, 20255,425.005,750.004,970.005,175.005,175.00-4.61%1,051,700
Oct 9, 20254,400.005,425.004,400.005,425.005,425.0025.00%1,915,900
Oct 8, 20254,350.004,760.004,280.004,340.004,340.00-169,800
Oct 7, 20254,390.004,450.004,240.004,340.004,340.00-2.03%39,300
Oct 6, 20254,710.004,730.004,330.004,430.004,430.00-1.56%60,200
Oct 3, 20254,290.004,500.004,200.004,500.004,500.004.90%51,400
Oct 2, 20254,290.004,290.004,120.004,290.004,290.00-39,100
Oct 1, 20254,310.004,330.004,270.004,290.004,290.00-0.46%8,300
Sep 30, 20254,300.004,310.004,250.004,310.004,310.000.23%10,400
Sep 29, 20254,380.004,450.004,260.004,300.004,300.00-1.60%43,500
Sep 26, 20254,230.004,420.004,230.004,370.004,370.003.31%40,800
Sep 25, 20254,200.004,240.004,170.004,230.004,230.000.71%17,300
Sep 24, 20254,220.004,270.004,200.004,200.004,200.00-1.41%24,200
Sep 23, 20254,210.004,300.004,170.004,260.004,260.001.19%27,900
Sep 22, 20254,240.004,240.004,160.004,210.004,210.00-0.71%12,600
Sep 19, 20254,270.004,270.004,160.004,240.004,240.00-18,000
Sep 18, 20254,240.004,270.004,190.004,240.004,240.00-37,800
Sep 17, 20254,290.004,410.004,150.004,240.004,240.00-0.93%38,000
Sep 16, 20254,270.004,380.004,270.004,280.004,280.00-13,800