PT Sinergi Inti Andalan Prima Tbk INET
IDX · Indonesia · Communications
IDR 264.00-4.00 (-1.49%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 264.00 | -1.49% | IDR 268.00 | IDR 280.00 | IDR 258.00 | 291.26M |
| 2026-09-30 | IDR 268.00 | -4.96% | IDR 284.00 | IDR 288.00 | IDR 262.00 | 383.21M |
| 2026-09-29 | IDR 282.00 | -1.40% | IDR 286.00 | IDR 288.00 | IDR 270.00 | 267.95M |
| 2026-09-28 | IDR 286.00 | -1.38% | IDR 288.00 | IDR 302.00 | IDR 280.00 | 319.04M |
| 2026-09-25 | IDR 290.00 | -8.23% | IDR 316.00 | IDR 322.00 | IDR 288.00 | 484.14M |
| 2026-09-24 | IDR 316.00 | -3.66% | IDR 328.00 | IDR 330.00 | IDR 316.00 | 285.55M |
| 2026-09-23 | IDR 328.00 | +3.80% | IDR 318.00 | IDR 332.00 | IDR 306.00 | 258.39M |
| 2026-09-22 | IDR 316.00 | -1.86% | IDR 324.00 | IDR 330.00 | IDR 306.00 | 298.29M |
| 2026-09-21 | IDR 322.00 | -3.01% | IDR 328.00 | IDR 334.00 | IDR 322.00 | 109.17M |
| 2026-09-18 | IDR 332.00 | -1.78% | IDR 340.00 | IDR 346.00 | IDR 324.00 | 399.07M |
| 2026-09-17 | IDR 338.00 | +6.96% | IDR 314.00 | IDR 340.00 | IDR 314.00 | 477.54M |
| 2026-09-16 | IDR 316.00 | -1.86% | IDR 320.00 | IDR 330.00 | IDR 314.00 | 264.03M |
| 2026-09-15 | IDR 322.00 | -3.01% | IDR 332.00 | IDR 334.00 | IDR 320.00 | 214.20M |
| 2026-09-14 | IDR 332.00 | -3.49% | IDR 338.00 | IDR 340.00 | IDR 314.00 | 652.70M |
| 2026-09-11 | IDR 344.00 | -0.58% | IDR 336.00 | IDR 346.00 | IDR 324.00 | 668.43M |
| 2026-09-10 | IDR 346.00 | -5.46% | IDR 366.00 | IDR 372.00 | IDR 340.00 | 709.61M |
| 2026-09-09 | IDR 366.00 | 0.00% | IDR 374.00 | IDR 376.00 | IDR 362.00 | 354.82M |
| 2026-09-08 | IDR 366.00 | +2.81% | IDR 360.00 | IDR 386.00 | IDR 354.00 | 1.09B |
| 2026-09-07 | IDR 356.00 | -2.73% | IDR 366.00 | IDR 368.00 | IDR 352.00 | 460.12M |
| 2026-09-04 | IDR 366.00 | +5.17% | IDR 354.00 | IDR 372.00 | IDR 352.00 | 1.07B |
| 2026-09-03 | IDR 348.00 | 0.00% | IDR 350.00 | IDR 360.00 | IDR 342.00 | 281.11M |
| 2026-09-02 | IDR 348.00 | -1.69% | IDR 354.00 | IDR 356.00 | IDR 340.00 | 265.61M |
| 2026-09-01 | IDR 354.00 | +1.14% | IDR 360.00 | IDR 376.00 | IDR 350.00 | 827.64M |
| 2026-08-31 | IDR 350.00 | +2.94% | IDR 340.00 | IDR 366.00 | IDR 334.00 | 916.59M |
| 2026-08-28 | IDR 340.00 | -2.86% | IDR 358.00 | IDR 364.00 | IDR 334.00 | 1.01B |
| 2026-08-27 | IDR 350.00 | +14.38% | IDR 306.00 | IDR 352.00 | IDR 306.00 | 1.56B |
| 2026-08-26 | IDR 306.00 | -7.27% | IDR 334.00 | IDR 336.00 | IDR 306.00 | 675.53M |
| 2026-08-24 | IDR 330.00 | 0.00% | IDR 338.00 | IDR 360.00 | IDR 324.00 | 908.18M |
| 2026-08-21 | IDR 330.00 | +5.10% | IDR 320.00 | IDR 338.00 | IDR 306.00 | 1.02B |
| 2026-08-20 | IDR 314.00 | +9.03% | IDR 290.00 | IDR 316.00 | IDR 290.00 | 914.72M |
| 2026-08-19 | IDR 288.00 | -1.37% | IDR 296.00 | IDR 324.00 | IDR 274.00 | 1.67B |
| 2026-08-18 | IDR 292.00 | +24.79% | IDR 236.00 | IDR 292.00 | IDR 234.00 | 1.59B |
| 2026-08-14 | IDR 234.00 | +4.46% | IDR 226.00 | IDR 238.00 | IDR 220.00 | 230.07M |
| 2026-08-13 | IDR 224.00 | -0.88% | IDR 232.00 | IDR 236.00 | IDR 220.00 | 202.85M |
| 2026-08-12 | IDR 226.00 | +5.61% | IDR 216.00 | IDR 230.00 | IDR 214.00 | 157.42M |
| 2026-08-11 | IDR 214.00 | -5.31% | IDR 226.00 | IDR 228.00 | IDR 212.00 | 126.35M |
| 2026-08-10 | IDR 226.00 | -2.59% | IDR 234.00 | IDR 236.00 | IDR 226.00 | 134.70M |
| 2026-08-07 | IDR 232.00 | 0.00% | IDR 232.00 | IDR 238.00 | IDR 228.00 | 98.31M |
| 2026-08-06 | IDR 232.00 | -2.52% | IDR 240.00 | IDR 242.00 | IDR 228.00 | 108.17M |
| 2026-08-05 | IDR 238.00 | 0.00% | IDR 238.00 | IDR 242.00 | IDR 232.00 | 129.13M |
| 2026-08-04 | IDR 238.00 | +4.39% | IDR 230.00 | IDR 240.00 | IDR 228.00 | 109.14M |
| 2026-08-03 | IDR 228.00 | -2.56% | IDR 236.00 | IDR 244.00 | IDR 226.00 | 232.12M |
| 2026-07-31 | IDR 234.00 | +6.36% | IDR 222.00 | IDR 240.00 | IDR 222.00 | 219.30M |
| 2026-07-30 | IDR 220.00 | +2.80% | IDR 214.00 | IDR 226.00 | IDR 214.00 | 87.63M |
| 2026-07-29 | IDR 214.00 | -2.73% | IDR 222.00 | IDR 228.00 | IDR 206.00 | 140.47M |
| 2026-07-28 | IDR 220.00 | -2.65% | IDR 230.00 | IDR 234.00 | IDR 220.00 | 103.37M |
| 2026-07-27 | IDR 226.00 | -1.74% | IDR 228.00 | IDR 238.00 | IDR 224.00 | 99.92M |
| 2026-07-24 | IDR 230.00 | -3.36% | IDR 236.00 | IDR 236.00 | IDR 222.00 | 129.47M |
| 2026-07-23 | IDR 238.00 | +1.71% | IDR 236.00 | IDR 246.00 | IDR 234.00 | 224.99M |
| 2026-07-22 | IDR 234.00 | -1.68% | IDR 242.00 | IDR 254.00 | IDR 232.00 | 392.71M |
| 2026-07-21 | IDR 238.00 | +8.18% | IDR 224.00 | IDR 240.00 | IDR 220.00 | 359.87M |
| 2026-07-20 | IDR 220.00 | +1.85% | IDR 216.00 | IDR 222.00 | IDR 216.00 | 81.65M |
| 2026-07-17 | IDR 216.00 | -3.57% | IDR 222.00 | IDR 222.00 | IDR 214.00 | 135.21M |
| 2026-07-16 | IDR 224.00 | +4.67% | IDR 214.00 | IDR 232.00 | IDR 210.00 | 416.84M |
| 2026-07-15 | IDR 214.00 | -1.83% | IDR 226.00 | IDR 230.00 | IDR 212.00 | 267.29M |
| 2026-07-14 | IDR 218.00 | +7.92% | IDR 204.00 | IDR 218.00 | IDR 200.00 | 208.15M |
| 2026-07-13 | IDR 202.00 | +4.12% | IDR 194.00 | IDR 202.00 | IDR 190.00 | 81.96M |
| 2026-07-10 | IDR 194.00 | +1.04% | IDR 195.00 | IDR 204.00 | IDR 193.00 | 91.14M |
| 2026-07-09 | IDR 192.00 | 0.00% | IDR 192.00 | IDR 195.00 | IDR 187.00 | 65.37M |
| 2026-07-08 | IDR 192.00 | -5.88% | IDR 200.00 | IDR 202.00 | IDR 191.00 | 95.83M |
| 2026-07-07 | IDR 204.00 | +2.00% | IDR 202.00 | IDR 204.00 | IDR 197.00 | 63.93M |
| 2026-07-06 | IDR 200.00 | +2.04% | IDR 198.00 | IDR 206.00 | IDR 197.00 | 74.53M |
| 2026-07-03 | IDR 196.00 | +0.51% | IDR 196.00 | IDR 202.00 | IDR 196.00 | 74.52M |
| 2026-07-02 | IDR 195.00 | +2.63% | IDR 190.00 | IDR 200.00 | IDR 188.00 | 116.79M |
| 2026-07-01 | IDR 190.00 | +4.97% | IDR 181.00 | IDR 193.00 | IDR 180.00 | 92.32M |
| 2026-06-30 | IDR 181.00 | -5.73% | IDR 192.00 | IDR 193.00 | IDR 178.00 | 117.74M |
| 2026-06-29 | IDR 192.00 | -1.54% | IDR 197.00 | IDR 200.00 | IDR 191.00 | 61.08M |
| 2026-06-26 | IDR 195.00 | -7.14% | IDR 212.00 | IDR 214.00 | IDR 189.00 | 158.49M |
| 2026-06-25 | IDR 210.00 | +11.70% | IDR 188.00 | IDR 210.00 | IDR 186.00 | 157.55M |
| 2026-06-24 | IDR 188.00 | -9.62% | IDR 208.00 | IDR 214.00 | IDR 186.00 | 133.94M |
| 2026-06-23 | IDR 208.00 | +2.97% | IDR 202.00 | IDR 208.00 | IDR 198.00 | 76.35M |
| 2026-06-22 | IDR 202.00 | -3.81% | IDR 214.00 | IDR 216.00 | IDR 199.00 | 97.15M |
| 2026-06-19 | IDR 210.00 | +2.94% | IDR 206.00 | IDR 212.00 | IDR 202.00 | 86.42M |
| 2026-06-18 | IDR 204.00 | 0.00% | IDR 204.00 | IDR 208.00 | IDR 193.00 | 79.51M |
| 2026-06-17 | IDR 204.00 | -2.86% | IDR 218.00 | IDR 220.00 | IDR 202.00 | 109.90M |
| 2026-06-15 | IDR 210.00 | +5.53% | IDR 208.00 | IDR 218.00 | IDR 204.00 | 214.36M |
| 2026-06-12 | IDR 199.00 | +6.99% | IDR 190.00 | IDR 204.00 | IDR 189.00 | 236.71M |
| 2026-06-11 | IDR 186.00 | -5.10% | IDR 196.00 | IDR 197.00 | IDR 182.00 | 175.14M |
| 2026-06-10 | IDR 196.00 | +7.10% | IDR 183.00 | IDR 206.00 | IDR 173.00 | 394.57M |
| 2026-06-09 | IDR 183.00 | +16.56% | IDR 157.00 | IDR 183.00 | IDR 153.00 | 321.08M |
| 2026-06-08 | IDR 157.00 | -6.55% | IDR 155.00 | IDR 175.00 | IDR 148.00 | 215.83M |
| 2026-06-05 | IDR 168.00 | -6.15% | IDR 181.00 | IDR 186.00 | IDR 162.00 | 168.53M |
| 2026-06-04 | IDR 179.00 | -10.05% | IDR 188.00 | IDR 195.00 | IDR 170.00 | 219.78M |
| 2026-06-03 | IDR 199.00 | -11.16% | IDR 228.00 | IDR 230.00 | IDR 192.00 | 228.59M |
| 2026-06-02 | IDR 224.00 | -3.45% | IDR 234.00 | IDR 244.00 | IDR 222.00 | 108.98M |
| 2026-05-29 | IDR 232.00 | +8.41% | IDR 214.00 | IDR 244.00 | IDR 214.00 | 172.05M |
| 2026-05-28 | IDR 214.00 | 0.00% | IDR 214.00 | IDR 214.00 | IDR 214.00 | 0 |
| 2026-05-27 | IDR 214.00 | 0.00% | IDR 214.00 | IDR 214.00 | IDR 214.00 | 0 |
| 2026-05-26 | IDR 214.00 | -4.46% | IDR 224.00 | IDR 232.00 | IDR 214.00 | 89.79M |
| 2026-05-25 | IDR 224.00 | -2.61% | IDR 234.00 | IDR 240.00 | IDR 222.00 | 95.93M |