PT Sinergi Inti Andalan Prima Tbk (IDX:INET)
Indonesia
· Delayed Price · Currency is IDR 272.00
-18.00 (-6.21%)
At close: Mar 9, 2026
IDX:INET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 262.00 | 272.00 | 248.00 | 268.00 | - | -7.59% | 323,279,900 |
| 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 |
| Feb 9, 2026 | 332.00 | 342.00 | 308.00 | 334.00 | 334.00 | 2.45% | 541,234,900 |
| Feb 6, 2026 | 330.00 | 350.00 | 318.00 | 326.00 | 326.00 | -10.93% | 424,571,400 |
| Feb 5, 2026 | 362.00 | 384.00 | 362.00 | 366.00 | 366.00 | -1.61% | 261,367,700 |
| Feb 4, 2026 | 372.00 | 398.00 | 358.00 | 372.00 | 372.00 | -1.06% | 729,816,100 |
| Feb 3, 2026 | 308.00 | 378.00 | 276.00 | 376.00 | 376.00 | 17.50% | 1,213,832,600 |
| Feb 2, 2026 | 376.00 | 378.00 | 320.00 | 320.00 | 320.00 | -14.89% | 495,985,900 |
| Jan 30, 2026 | 380.00 | 408.00 | 364.00 | 376.00 | 376.00 | 2.17% | 698,145,100 |
| Jan 29, 2026 | 340.00 | 392.00 | 326.00 | 368.00 | 368.00 | -3.66% | 1,313,660,700 |
| Jan 28, 2026 | 398.00 | 424.00 | 382.00 | 382.00 | 382.00 | -14.73% | 815,697,600 |
| Jan 27, 2026 | 422.00 | 456.00 | 392.00 | 448.00 | 448.00 | 1.36% | 1,528,348,400 |
| Jan 26, 2026 | 525.00 | 530.00 | 442.00 | 442.00 | 442.00 | -15.00% | 1,281,052,700 |
| Jan 23, 2026 | 555.00 | 555.00 | 484.00 | 520.00 | 520.00 | -5.45% | 799,118,000 |
| Jan 22, 2026 | 570.00 | 590.00 | 530.00 | 550.00 | 550.00 | -1.79% | 1,171,101,000 |
| Jan 21, 2026 | 530.00 | 570.00 | 505.00 | 560.00 | 560.00 | 0.90% | 805,196,100 |
| Jan 20, 2026 | 570.00 | 575.00 | 550.00 | 555.00 | 555.00 | -3.48% | 638,797,500 |
| Jan 19, 2026 | 525.00 | 595.00 | 505.00 | 575.00 | 575.00 | 10.58% | 2,237,504,000 |
| Jan 15, 2026 | 500.00 | 535.00 | 486.00 | 520.00 | 520.00 | 4.42% | 960,215,200 |
| Jan 14, 2026 | 515.00 | 515.00 | 486.00 | 498.00 | 498.00 | -0.40% | 469,425,200 |
| Jan 13, 2026 | 492.00 | 535.00 | 482.00 | 500.00 | 500.00 | 2.04% | 997,357,500 |
| Jan 12, 2026 | 545.00 | 545.00 | 472.00 | 490.00 | 490.00 | -11.71% | 1,040,348,900 |
| Jan 9, 2026 | 595.00 | 595.00 | 545.00 | 555.00 | 555.00 | -6.72% | 428,548,300 |
| Jan 8, 2026 | 630.00 | 685.00 | 570.00 | 595.00 | 595.00 | -5.56% | 540,800,700 |
| Jan 7, 2026 | 690.00 | 695.00 | 600.00 | 630.00 | 630.00 | -8.03% | 369,320,100 |
| Jan 6, 2026 | 635.00 | 710.00 | 630.00 | 685.00 | 685.00 | 16.10% | 786,085,800 |
| Jan 5, 2026 | 472.00 | 590.00 | 472.00 | 590.00 | 590.00 | -23.38% | 742,643,600 |
| Jan 2, 2026 | 765.00 | 790.00 | 745.00 | 770.00 | 472.86 | 1.32% | 392,523,700 |
| Dec 30, 2025 | 755.00 | 785.00 | 740.00 | 760.00 | 466.72 | 2.70% | 265,511,400 |
| Dec 29, 2025 | 735.00 | 800.00 | 710.00 | 740.00 | 454.43 | -1.33% | 695,831,300 |
| Dec 24, 2025 | 820.00 | 835.00 | 730.00 | 750.00 | 460.58 | -12.28% | 924,027,500 |
| Dec 23, 2025 | 725.00 | 855.00 | 660.00 | 855.00 | 525.06 | 24.82% | 1,555,948,000 |
| Dec 22, 2025 | 705.00 | 760.00 | 630.00 | 685.00 | 420.66 | -5.52% | 641,711,800 |
| Dec 19, 2025 | 820.00 | 820.00 | 725.00 | 725.00 | 445.22 | -14.71% | 585,941,700 |
| Dec 18, 2025 | 765.00 | 850.00 | 765.00 | 850.00 | 521.99 | 7.59% | 64,719,300 |
| Dec 17, 2025 | 770.00 | 800.00 | 770.00 | 790.00 | 485.14 | 5.33% | 45,548,500 |
| Dec 16, 2025 | 780.00 | 795.00 | 750.00 | 750.00 | 460.58 | -1.96% | 63,708,500 |
| Dec 15, 2025 | 765.00 | 795.00 | 765.00 | 765.00 | 469.79 | -9.47% | 216,507,000 |
| Dec 12, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | 518.91 | -9.63% | 83,667,700 |
| Dec 11, 2025 | 935.00 | 935.00 | 935.00 | 935.00 | 574.18 | 10.00% | 24,650,200 |
| Dec 10, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 521.99 | 9.68% | 105,429,600 |
| Dec 3, 2025 | 650.00 | 790.00 | 650.00 | 775.00 | 475.93 | 19.23% | 1,310,268,000 |
| Dec 2, 2025 | 670.00 | 670.00 | 640.00 | 650.00 | 399.17 | -2.26% | 152,051,900 |
| Dec 1, 2025 | 695.00 | 695.00 | 650.00 | 665.00 | 408.38 | 2.31% | 324,308,800 |
| Nov 28, 2025 | 610.00 | 665.00 | 605.00 | 650.00 | 399.17 | 3.17% | 366,953,600 |
| Nov 27, 2025 | 700.00 | 700.00 | 610.00 | 630.00 | 386.88 | -10.64% | 810,951,400 |
| Nov 26, 2025 | 640.00 | 745.00 | 595.00 | 705.00 | 432.94 | 4.44% | 1,563,556,000 |
| Nov 24, 2025 | 545.00 | 675.00 | 540.00 | 675.00 | 414.52 | 25.00% | 1,310,077,999 |
| Nov 21, 2025 | 550.00 | 555.00 | 530.00 | 540.00 | 331.61 | -2.70% | 234,356,899 |
| Nov 20, 2025 | 550.00 | 560.00 | 530.00 | 555.00 | 340.83 | 1.83% | 368,808,499 |
| Nov 19, 2025 | 520.00 | 570.00 | 515.00 | 545.00 | 334.68 | 6.86% | 880,192,699 |
| Nov 18, 2025 | 515.00 | 545.00 | 492.00 | 510.00 | 313.19 | -0.97% | 639,935,399 |
| Nov 17, 2025 | 525.00 | 560.00 | 505.00 | 515.00 | 316.26 | 0.98% | 1,354,261,999 |
| Nov 14, 2025 | 434.00 | 535.00 | 430.00 | 510.00 | 313.19 | 15.91% | 2,552,782,999 |
| Nov 13, 2025 | 474.00 | 478.00 | 434.00 | 440.00 | 270.20 | -2.65% | 974,585,299 |
| Nov 12, 2025 | 422.00 | 484.00 | 408.00 | 452.00 | 277.57 | 7.11% | 1,851,654,999 |
| Nov 11, 2025 | 412.00 | 486.00 | 410.00 | 422.00 | 259.15 | 5.50% | 2,440,721,999 |
| Nov 10, 2025 | 320.00 | 400.00 | 314.00 | 400.00 | 245.64 | 25.00% | 1,684,410,999 |
| Nov 7, 2025 | 314.00 | 344.00 | 314.00 | 320.00 | 196.51 | 2.56% | 1,286,318,999 |
| Nov 6, 2025 | 292.00 | 314.00 | 286.00 | 312.00 | 191.60 | 9.09% | 756,896,199 |
| Nov 5, 2025 | 290.00 | 298.00 | 284.00 | 286.00 | 175.63 | -0.69% | 261,803,899 |
| Nov 4, 2025 | 284.00 | 292.00 | 280.00 | 288.00 | 176.86 | 2.86% | 211,981,499 |
| Nov 3, 2025 | 280.00 | 288.00 | 280.00 | 280.00 | 171.95 | -0.71% | 102,302,199 |
| Oct 31, 2025 | 278.00 | 284.00 | 276.00 | 282.00 | 173.18 | 2.17% | 85,465,199 |
| Oct 30, 2025 | 280.00 | 284.00 | 276.00 | 276.00 | 169.49 | -1.43% | 58,967,399 |
| Oct 29, 2025 | 282.00 | 286.00 | 276.00 | 280.00 | 171.95 | 0.72% | 99,767,599 |
| Oct 28, 2025 | 284.00 | 286.00 | 276.00 | 278.00 | 170.72 | -1.42% | 92,637,599 |
| Oct 27, 2025 | 300.00 | 302.00 | 274.00 | 282.00 | 173.18 | -2.08% | 352,322,899 |
| Oct 24, 2025 | 276.00 | 292.00 | 276.00 | 288.00 | 176.86 | 5.11% | 264,035,799 |
| Oct 23, 2025 | 274.00 | 284.00 | 272.00 | 274.00 | 168.26 | 0.74% | 126,515,899 |
| Oct 22, 2025 | 272.00 | 276.00 | 270.00 | 272.00 | 167.04 | - | 87,702,699 |
| Oct 21, 2025 | 272.00 | 282.00 | 272.00 | 272.00 | 167.04 | 1.49% | 108,048,899 |
| Oct 20, 2025 | 264.00 | 276.00 | 262.00 | 268.00 | 164.58 | 2.29% | 128,456,899 |
| Oct 17, 2025 | 274.00 | 276.00 | 260.00 | 262.00 | 160.89 | -5.07% | 229,387,799 |
| Oct 16, 2025 | 290.00 | 290.00 | 276.00 | 276.00 | 169.49 | -2.13% | 149,202,899 |
| Oct 15, 2025 | 312.00 | 318.00 | 272.00 | 282.00 | 173.18 | -4.73% | 1,135,961,999 |
| Oct 14, 2025 | 286.00 | 316.00 | 276.00 | 296.00 | 181.77 | 4.23% | 883,178,199 |
| Oct 13, 2025 | 280.00 | 292.00 | 274.00 | 284.00 | 174.40 | -0.70% | 288,242,899 |
| Oct 10, 2025 | 270.00 | 294.00 | 268.00 | 286.00 | 175.63 | 5.93% | 461,894,699 |
| Oct 9, 2025 | 276.00 | 278.00 | 266.00 | 270.00 | 165.81 | -2.17% | 150,067,599 |
| Oct 8, 2025 | 282.00 | 284.00 | 270.00 | 276.00 | 169.49 | - | 166,005,399 |
| Oct 7, 2025 | 286.00 | 290.00 | 276.00 | 276.00 | 169.49 | -3.50% | 235,228,199 |
| Oct 6, 2025 | 304.00 | 310.00 | 286.00 | 286.00 | 175.63 | -3.38% | 380,160,399 |
| Oct 3, 2025 | 304.00 | 314.00 | 288.00 | 296.00 | 181.77 | 0.68% | 626,453,699 |