PT Sinergi Inti Andalan Prima Tbk(ID:INET)
175.00+4.00 (+10.76%)
ID:INET
PT Sinergi Inti Andalan Prima Tbk historical prices
175.00
At close:+4.00 (+10.76%)
PT Sinergi Inti Andalan Prima Tbk (INET) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 176.00 | 184.00 | 170.00 | 175.00 | 175.00 | +10.76% | 664,970,000 | 1.43 |
| Nov 09, 2026 | 161.00 | 188.00 | 160.00 | 171.00 | 171.00 | +8.23% | 1,023,608,600 | 2.27 |
| Nov 06, 2026 | 152.00 | 159.00 | 151.00 | 158.00 | 158.00 | -1.86% | 133,185,203 | 0.30 |
| Nov 05, 2026 | 162.00 | 168.00 | 155.00 | 161.00 | 161.00 | +3.21% | 272,701,094 | 0.61 |
| Nov 04, 2026 | 153.00 | 160.00 | 151.00 | 156.00 | 156.00 | -3.70% | 235,528,984 | 0.53 |
| Nov 03, 2026 | 174.00 | 177.00 | 162.00 | 162.00 | 162.00 | -6.90% | 196,798,203 | 0.44 |
| Nov 02, 2026 | 148.00 | 180.00 | 143.00 | 174.00 | 174.00 | +16.00% | 590,123,312 | 1.35 |
| Oct 30, 2026 | 151.00 | 157.00 | 149.00 | 150.00 | 150.00 | -6.25% | 215,069,000 | 0.49 |
| Oct 29, 2026 | 177.00 | 178.00 | 160.00 | 160.00 | 160.00 | -6.98% | 159,192,300 | 0.36 |
| Oct 28, 2026 | 172.00 | 175.00 | 160.00 | 172.00 | 172.00 | +0.00% | 193,918,500 | 0.44 |
| Oct 27, 2026 | 184.00 | 189.00 | 172.00 | 172.00 | 172.00 | -6.52% | 217,735,300 | 0.50 |
| Oct 26, 2026 | 193.00 | 204.00 | 184.00 | 184.00 | 184.00 | -3.66% | 431,273,400 | 1.00 |
| Oct 23, 2026 | 185.00 | 195.00 | 180.00 | 191.00 | 191.00 | +3.24% | 285,926,400 | 0.67 |
| Oct 22, 2026 | 175.00 | 193.00 | 174.00 | 185.00 | 185.00 | +0.54% | 320,337,400 | 0.76 |
| Oct 21, 2026 | 191.00 | 194.00 | 174.00 | 184.00 | 184.00 | -1.60% | 470,947,100 | 1.13 |
| Oct 20, 2026 | 162.00 | 188.00 | 162.00 | 187.00 | 187.00 | +7.47% | 513,955,800 | 1.24 |
| Oct 19, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -6.95% | 12,566,300 | 0.03 |
| Oct 16, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -15.00% | 62,056,100 | 0.15 |
| Oct 15, 2026 | 230.00 | 230.00 | 214.00 | 220.00 | 220.00 | -5.98% | 220,530,300 | 0.52 |
| Oct 14, 2026 | 238.00 | 242.00 | 230.00 | 234.00 | 234.00 | +0.00% | 111,732,400 | 0.26 |
| Oct 13, 2026 | 236.00 | 242.00 | 224.00 | 234.00 | 234.00 | -0.85% | 195,395,900 | 0.46 |
| Oct 12, 2026 | 250.00 | 264.00 | 230.00 | 236.00 | 236.00 | -4.84% | 532,966,370 | 1.26 |
| Oct 09, 2026 | 246.00 | 252.00 | 242.00 | 248.00 | 248.00 | +0.81% | 156,711,000 | 0.37 |
| Oct 08, 2026 | 266.00 | 268.00 | 246.00 | 246.00 | 246.00 | -7.52% | 387,583,900 | 0.93 |
| Oct 07, 2026 | 276.00 | 278.00 | 264.00 | 266.00 | 266.00 | -2.92% | 162,215,200 | 0.39 |
| Oct 06, 2026 | 268.00 | 276.00 | 266.00 | 274.00 | 274.00 | +3.01% | 283,513,300 | 0.69 |
| Oct 05, 2026 | 264.00 | 268.00 | 258.00 | 266.00 | 266.00 | +1.53% | 209,061,000 | 0.51 |
| Oct 02, 2026 | 268.00 | 282.00 | 258.00 | 262.00 | 262.00 | -0.76% | 531,420,500 | 1.31 |
| Oct 01, 2026 | 268.00 | 280.00 | 258.00 | 264.00 | 264.00 | -1.49% | 291,255,400 | 0.73 |
| Sep 30, 2026 | 284.00 | 288.00 | 262.00 | 268.00 | 268.00 | -4.96% | 383,206,600 | 0.97 |
| Sep 29, 2026 | 286.00 | 288.00 | 270.00 | 282.00 | 282.00 | -1.40% | 267,946,720 | 0.68 |
| Sep 28, 2026 | 288.00 | 302.00 | 280.00 | 286.00 | 286.00 | -1.38% | 319,043,500 | 0.82 |
| Sep 25, 2026 | 316.00 | 322.00 | 288.00 | 290.00 | 290.00 | -8.23% | 484,144,600 | 1.26 |
| Sep 24, 2026 | 328.00 | 330.00 | 316.00 | 316.00 | 316.00 | -3.66% | 285,550,800 | 0.75 |
| Sep 23, 2026 | 318.00 | 332.00 | 306.00 | 328.00 | 328.00 | +3.80% | 258,393,900 | 0.68 |
| Sep 22, 2026 | 324.00 | 330.00 | 306.00 | 316.00 | 316.00 | -1.86% | 298,286,200 | 0.79 |
| Sep 21, 2026 | 328.00 | 334.00 | 322.00 | 322.00 | 322.00 | -3.01% | 109,166,300 | 0.29 |
| Sep 18, 2026 | 340.00 | 346.00 | 324.00 | 332.00 | 332.00 | -1.78% | 399,073,600 | 1.07 |
| Sep 17, 2026 | 314.00 | 340.00 | 314.00 | 338.00 | 338.00 | +6.96% | 477,537,200 | 1.30 |
| Sep 16, 2026 | 320.00 | 330.00 | 314.00 | 316.00 | 316.00 | -1.86% | 264,025,600 | 0.73 |
| Sep 15, 2026 | 332.00 | 334.00 | 320.00 | 322.00 | 322.00 | -3.01% | 214,204,100 | 0.59 |
| Sep 14, 2026 | 338.00 | 340.00 | 314.00 | 332.00 | 332.00 | -3.49% | 652,697,300 | 1.85 |
| Sep 11, 2026 | 336.00 | 346.00 | 324.00 | 344.00 | 344.00 | -0.58% | 668,427,500 | 1.95 |
| Sep 10, 2026 | 366.00 | 372.00 | 340.00 | 346.00 | 346.00 | -5.46% | 709,608,500 | 2.12 |
| Sep 09, 2026 | 374.00 | 376.00 | 362.00 | 366.00 | 366.00 | +0.00% | 354,817,700 | 1.07 |
| Sep 08, 2026 | 360.00 | 386.00 | 354.00 | 366.00 | 366.00 | +2.81% | 1,085,322,000 | 3.42 |
| Sep 07, 2026 | 366.00 | 368.00 | 352.00 | 356.00 | 356.00 | -2.73% | 460,122,200 | 1.45 |
| Sep 04, 2026 | 354.00 | 372.00 | 352.00 | 366.00 | 366.00 | +5.17% | 1,066,668,600 | 3.50 |
| Sep 03, 2026 | 350.00 | 360.00 | 342.00 | 348.00 | 348.00 | +0.00% | 281,106,300 | 0.93 |
| Sep 02, 2026 | 354.00 | 356.00 | 340.00 | 348.00 | 348.00 | -1.69% | 267,410,320 | 0.88 |
