PT Sinergi Inti Andalan Prima Tbk (IDX:INET)
Indonesia
· Delayed Price · Currency is IDR 775.00
+125.00 (19.23%)
At close: Dec 3, 2025
IDX:INET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 650.00 | 790.00 | 650.00 | 775.00 | 775.00 | 19.23% | 1,310,268,000 |
| Dec 2, 2025 | 670.00 | 670.00 | 640.00 | 650.00 | 650.00 | -2.26% | 152,051,900 |
| Dec 1, 2025 | 695.00 | 695.00 | 650.00 | 665.00 | 665.00 | 2.31% | 324,308,800 |
| Nov 28, 2025 | 610.00 | 665.00 | 605.00 | 650.00 | 650.00 | 3.17% | 366,953,600 |
| Nov 27, 2025 | 700.00 | 700.00 | 610.00 | 630.00 | 630.00 | -10.64% | 810,951,400 |
| Nov 26, 2025 | 640.00 | 745.00 | 595.00 | 705.00 | 705.00 | 4.44% | 1,563,556,000 |
| Nov 24, 2025 | 545.00 | 675.00 | 540.00 | 675.00 | 432.14 | 25.00% | 1,310,077,999 |
| Nov 21, 2025 | 550.00 | 555.00 | 530.00 | 540.00 | 345.71 | -2.70% | 234,356,899 |
| Nov 20, 2025 | 550.00 | 560.00 | 530.00 | 555.00 | 355.32 | 1.83% | 368,808,499 |
| Nov 19, 2025 | 520.00 | 570.00 | 515.00 | 545.00 | 348.92 | 6.86% | 880,192,699 |
| Nov 18, 2025 | 515.00 | 545.00 | 492.00 | 510.00 | 326.51 | -0.97% | 639,935,399 |
| Nov 17, 2025 | 525.00 | 560.00 | 505.00 | 515.00 | 329.71 | 0.98% | 1,354,261,999 |
| Nov 14, 2025 | 434.00 | 535.00 | 430.00 | 510.00 | 326.51 | 15.91% | 2,552,782,999 |
| Nov 13, 2025 | 474.00 | 478.00 | 434.00 | 440.00 | 281.69 | -2.65% | 974,585,299 |
| Nov 12, 2025 | 422.00 | 484.00 | 408.00 | 452.00 | 289.38 | 7.11% | 1,851,654,999 |
| Nov 11, 2025 | 412.00 | 486.00 | 410.00 | 422.00 | 270.17 | 5.50% | 2,440,721,999 |
| Nov 10, 2025 | 320.00 | 400.00 | 314.00 | 400.00 | 256.08 | 25.00% | 1,684,410,999 |
| Nov 7, 2025 | 314.00 | 344.00 | 314.00 | 320.00 | 204.87 | 2.56% | 1,286,318,999 |
| Nov 6, 2025 | 292.00 | 314.00 | 286.00 | 312.00 | 199.75 | 9.09% | 756,896,199 |
| Nov 5, 2025 | 290.00 | 298.00 | 284.00 | 286.00 | 183.10 | -0.69% | 261,803,899 |
| Nov 4, 2025 | 284.00 | 292.00 | 280.00 | 288.00 | 184.38 | 2.86% | 211,981,499 |
| Nov 3, 2025 | 280.00 | 288.00 | 280.00 | 280.00 | 179.26 | -0.71% | 102,302,199 |
| Oct 31, 2025 | 278.00 | 284.00 | 276.00 | 282.00 | 180.54 | 2.17% | 85,465,199 |
| Oct 30, 2025 | 280.00 | 284.00 | 276.00 | 276.00 | 176.70 | -1.43% | 58,967,399 |
| Oct 29, 2025 | 282.00 | 286.00 | 276.00 | 280.00 | 179.26 | 0.72% | 99,767,599 |
| Oct 28, 2025 | 284.00 | 286.00 | 276.00 | 278.00 | 177.98 | -1.42% | 92,637,599 |
| Oct 27, 2025 | 300.00 | 302.00 | 274.00 | 282.00 | 180.54 | -2.08% | 352,322,899 |
| Oct 24, 2025 | 276.00 | 292.00 | 276.00 | 288.00 | 184.38 | 5.11% | 264,035,799 |
| Oct 23, 2025 | 274.00 | 284.00 | 272.00 | 274.00 | 175.42 | 0.74% | 126,515,899 |
| Oct 22, 2025 | 272.00 | 276.00 | 270.00 | 272.00 | 174.14 | - | 87,702,699 |
| Oct 21, 2025 | 272.00 | 282.00 | 272.00 | 272.00 | 174.14 | 1.49% | 108,048,899 |
| Oct 20, 2025 | 264.00 | 276.00 | 262.00 | 268.00 | 171.58 | 2.29% | 128,456,899 |
| Oct 17, 2025 | 274.00 | 276.00 | 260.00 | 262.00 | 167.74 | -5.07% | 229,387,799 |
| Oct 16, 2025 | 290.00 | 290.00 | 276.00 | 276.00 | 176.70 | -2.13% | 149,202,899 |
| Oct 15, 2025 | 312.00 | 318.00 | 272.00 | 282.00 | 180.54 | -4.73% | 1,135,961,999 |
| Oct 14, 2025 | 286.00 | 316.00 | 276.00 | 296.00 | 189.50 | 4.23% | 883,178,199 |
| Oct 13, 2025 | 280.00 | 292.00 | 274.00 | 284.00 | 181.82 | -0.70% | 288,242,899 |
| Oct 10, 2025 | 270.00 | 294.00 | 268.00 | 286.00 | 183.10 | 5.93% | 461,894,699 |
| Oct 9, 2025 | 276.00 | 278.00 | 266.00 | 270.00 | 172.86 | -2.17% | 150,067,599 |
| Oct 8, 2025 | 282.00 | 284.00 | 270.00 | 276.00 | 176.70 | - | 166,005,399 |
| Oct 7, 2025 | 286.00 | 290.00 | 276.00 | 276.00 | 176.70 | -3.50% | 235,228,199 |
| Oct 6, 2025 | 304.00 | 310.00 | 286.00 | 286.00 | 183.10 | -3.38% | 380,160,399 |
| Oct 3, 2025 | 304.00 | 314.00 | 288.00 | 296.00 | 189.50 | 0.68% | 626,453,699 |
| Oct 2, 2025 | 282.00 | 302.00 | 280.00 | 294.00 | 188.22 | 6.52% | 511,619,399 |
| Oct 1, 2025 | 296.00 | 298.00 | 272.00 | 276.00 | 176.70 | -6.12% | 457,071,999 |
| Sep 30, 2025 | 304.00 | 340.00 | 288.00 | 294.00 | 188.22 | 3.52% | 2,254,568,999 |
| Sep 29, 2025 | 258.00 | 284.00 | 254.00 | 284.00 | 181.82 | 24.56% | 1,165,064,999 |
| Sep 26, 2025 | 222.00 | 236.00 | 222.00 | 228.00 | 145.97 | 1.79% | 181,898,099 |
| Sep 25, 2025 | 232.00 | 234.00 | 222.00 | 224.00 | 143.41 | -2.61% | 107,319,799 |
| Sep 24, 2025 | 242.00 | 244.00 | 230.00 | 230.00 | 147.25 | -3.36% | 93,690,499 |
| Sep 23, 2025 | 238.00 | 246.00 | 234.00 | 238.00 | 152.37 | 2.59% | 185,468,099 |
| Sep 22, 2025 | 220.00 | 236.00 | 220.00 | 232.00 | 148.53 | 5.45% | 290,397,599 |
| Sep 19, 2025 | 224.00 | 226.00 | 218.00 | 220.00 | 140.85 | -0.90% | 64,431,899 |
| Sep 18, 2025 | 224.00 | 228.00 | 218.00 | 222.00 | 142.13 | - | 111,969,499 |
| Sep 17, 2025 | 222.00 | 226.00 | 218.00 | 222.00 | 142.13 | - | 122,436,699 |
| Sep 16, 2025 | 230.00 | 234.00 | 220.00 | 222.00 | 142.13 | -2.63% | 82,011,799 |
| Sep 15, 2025 | 218.00 | 236.00 | 218.00 | 228.00 | 145.97 | 4.59% | 247,002,399 |
| Sep 12, 2025 | 220.00 | 226.00 | 216.00 | 218.00 | 139.57 | -0.91% | 95,758,499 |
| Sep 11, 2025 | 224.00 | 226.00 | 220.00 | 220.00 | 140.85 | -1.79% | 78,952,099 |
| Sep 10, 2025 | 216.00 | 234.00 | 210.00 | 224.00 | 143.41 | 4.67% | 311,187,999 |
| Sep 9, 2025 | 206.00 | 218.00 | 197.00 | 214.00 | 137.01 | 3.88% | 238,710,299 |
| Sep 8, 2025 | 220.00 | 228.00 | 204.00 | 206.00 | 131.88 | -6.36% | 175,761,299 |
| Sep 4, 2025 | 226.00 | 232.00 | 216.00 | 220.00 | 140.85 | -2.65% | 177,434,799 |
| Sep 3, 2025 | 234.00 | 236.00 | 226.00 | 226.00 | 144.69 | -2.59% | 57,446,299 |
| Sep 2, 2025 | 230.00 | 236.00 | 230.00 | 232.00 | 148.53 | 2.65% | 85,107,699 |
| Sep 1, 2025 | 220.00 | 236.00 | 216.00 | 226.00 | 144.69 | -5.83% | 164,572,499 |
| Aug 29, 2025 | 250.00 | 252.00 | 234.00 | 240.00 | 153.65 | -6.25% | 283,440,599 |
| Aug 28, 2025 | 268.00 | 268.00 | 252.00 | 256.00 | 163.89 | -3.76% | 207,651,399 |
| Aug 27, 2025 | 264.00 | 278.00 | 264.00 | 266.00 | 170.30 | 1.53% | 428,657,899 |
| Aug 26, 2025 | 260.00 | 266.00 | 254.00 | 262.00 | 167.74 | 1.55% | 141,392,199 |
| Aug 25, 2025 | 254.00 | 266.00 | 254.00 | 258.00 | 165.17 | 2.38% | 208,470,399 |
| Aug 22, 2025 | 260.00 | 260.00 | 252.00 | 252.00 | 161.33 | -3.08% | 105,575,599 |
| Aug 21, 2025 | 268.00 | 270.00 | 254.00 | 260.00 | 166.46 | -2.99% | 223,518,899 |
| Aug 20, 2025 | 260.00 | 270.00 | 254.00 | 268.00 | 171.58 | 3.88% | 176,383,199 |
| Aug 19, 2025 | 246.00 | 266.00 | 242.00 | 258.00 | 165.17 | 1.57% | 233,858,399 |
| Aug 15, 2025 | 282.00 | 284.00 | 254.00 | 254.00 | 162.61 | -9.93% | 444,655,999 |
| Aug 14, 2025 | 260.00 | 288.00 | 254.00 | 282.00 | 180.54 | 5.22% | 741,066,999 |
| Aug 13, 2025 | 286.00 | 292.00 | 268.00 | 268.00 | 171.58 | -4.96% | 201,545,799 |
| Aug 12, 2025 | 286.00 | 292.00 | 276.00 | 282.00 | 180.54 | -1.40% | 120,416,599 |
| Aug 11, 2025 | 288.00 | 296.00 | 274.00 | 286.00 | 183.10 | -0.69% | 193,198,799 |
| Aug 8, 2025 | 314.00 | 316.00 | 282.00 | 288.00 | 184.38 | -8.28% | 454,114,899 |
| Aug 7, 2025 | 328.00 | 330.00 | 308.00 | 314.00 | 201.03 | -3.68% | 177,237,899 |
| Aug 6, 2025 | 306.00 | 338.00 | 304.00 | 326.00 | 208.71 | 5.84% | 353,051,399 |
| Aug 5, 2025 | 318.00 | 320.00 | 298.00 | 308.00 | 197.19 | -3.14% | 147,103,399 |
| Aug 4, 2025 | 324.00 | 328.00 | 304.00 | 318.00 | 203.59 | -1.24% | 201,464,199 |
| Aug 1, 2025 | 310.00 | 322.00 | 304.00 | 322.00 | 206.15 | 4.55% | 118,666,199 |
| Jul 31, 2025 | 324.00 | 334.00 | 306.00 | 308.00 | 197.19 | -4.94% | 261,442,399 |
| Jul 30, 2025 | 324.00 | 344.00 | 318.00 | 324.00 | 207.43 | 2.53% | 498,310,499 |
| Jul 29, 2025 | 302.00 | 316.00 | 296.00 | 316.00 | 202.31 | 4.64% | 238,059,199 |
| Jul 28, 2025 | 302.00 | 308.00 | 288.00 | 302.00 | 193.34 | 0.67% | 203,405,399 |
| Jul 25, 2025 | 310.00 | 314.00 | 298.00 | 300.00 | 192.06 | -1.96% | 239,019,599 |
| Jul 24, 2025 | 300.00 | 310.00 | 290.00 | 306.00 | 195.90 | 4.08% | 204,586,299 |
| Jul 23, 2025 | 298.00 | 322.00 | 284.00 | 294.00 | 188.22 | - | 554,681,899 |
| Jul 22, 2025 | 278.00 | 332.00 | 276.00 | 294.00 | 188.22 | 8.09% | 1,130,060,999 |
| Jul 21, 2025 | 268.00 | 276.00 | 254.00 | 272.00 | 174.14 | 1.49% | 514,569,099 |
| Jul 18, 2025 | 246.00 | 274.00 | 240.00 | 268.00 | 171.58 | 10.74% | 594,239,699 |
| Jul 17, 2025 | 236.00 | 264.00 | 232.00 | 242.00 | 154.93 | 2.54% | 598,298,099 |
| Jul 16, 2025 | 242.00 | 250.00 | 228.00 | 236.00 | 151.09 | -1.67% | 350,878,699 |
| Jul 15, 2025 | 187.00 | 244.00 | 185.00 | 240.00 | 153.65 | 29.73% | 1,112,708,999 |
| Jul 14, 2025 | 191.00 | 194.00 | 185.00 | 185.00 | 118.44 | -2.63% | 131,455,199 |