Price History - INET

Kembali ke Company
Ticker: INET
Company: PT Sinergi Inti Andalan Prima Tbk.
Date Open High Low Close Volume Value
18-May-2026 280.00 280.00 256.00 272.00 164,344,100 0
15-May-2026 284.00 284.00 284.00 284.00 0 0
14-May-2026 284.00 284.00 284.00 284.00 0 0
13-May-2026 280.00 296.00 276.00 284.00 117,011,600 0
12-May-2026 286.00 292.00 270.00 282.00 154,683,900 0
11-May-2026 296.00 306.00 282.00 288.00 179,811,500 0
08-May-2026 318.00 320.00 298.00 298.00 244,660,800 0
07-May-2026 318.00 334.00 316.00 318.00 402,316,900 0
06-May-2026 324.00 324.00 310.00 312.00 164,339,000 0
05-May-2026 304.00 316.00 296.00 316.00 166,865,400 0
04-May-2026 310.00 320.00 300.00 302.00 197,425,000 0
30-Apr-2026 310.00 310.00 286.00 298.00 214,806,900 0
29-Apr-2026 312.00 324.00 306.00 310.00 163,327,600 0
28-Apr-2026 314.00 316.00 300.00 312.00 151,177,800 0
27-Apr-2026 314.00 326.00 306.00 310.00 182,204,100 0
24-Apr-2026 336.00 346.00 304.00 308.00 454,125,000 0
23-Apr-2026 356.00 360.00 336.00 336.00 312,550,800 0
22-Apr-2026 334.00 358.00 332.00 354.00 619,758,100 0
21-Apr-2026 330.00 336.00 326.00 330.00 139,880,400 0
20-Apr-2026 346.00 350.00 328.00 330.00 269,335,400 0
17-Apr-2026 326.00 348.00 322.00 342.00 487,709,800 0
16-Apr-2026 336.00 342.00 322.00 326.00 213,881,600 0
15-Apr-2026 346.00 352.00 330.00 334.00 525,233,000 0
14-Apr-2026 314.00 338.00 312.00 338.00 766,140,700 0
13-Apr-2026 274.00 314.00 274.00 306.00 478,207,000 0
10-Apr-2026 282.00 304.00 280.00 284.00 398,150,100 0
09-Apr-2026 280.00 284.00 272.00 278.00 181,443,400 0
08-Apr-2026 274.00 294.00 266.00 286.00 394,213,300 0
07-Apr-2026 266.00 272.00 256.00 258.00 177,412,400 0
06-Apr-2026 250.00 268.00 248.00 264.00 166,529,800 0
02-Apr-2026 268.00 270.00 254.00 256.00 185,300,900 0
01-Apr-2026 264.00 284.00 258.00 278.00 320,696,900 0
31-Mar-2026 266.00 266.00 250.00 250.00 109,645,100 0
30-Mar-2026 250.00 262.00 248.00 260.00 108,237,600 0
27-Mar-2026 258.00 264.00 254.00 262.00 85,491,000 0
26-Mar-2026 280.00 288.00 260.00 262.00 236,075,600 0
25-Mar-2026 250.00 278.00 250.00 274.00 199,049,400 0
17-Mar-2026 258.00 262.00 246.00 250.00 134,396,000 0
16-Mar-2026 258.00 258.00 238.00 248.00 181,072,800 0
13-Mar-2026 258.00 268.00 252.00 258.00 173,471,600 0
12-Mar-2026 282.00 286.00 262.00 264.00 211,675,900 0
11-Mar-2026 284.00 308.00 280.00 284.00 546,651,200 0
10-Mar-2026 286.00 294.00 266.00 278.00 326,680,600 0
09-Mar-2026 260.00 284.00 248.00 272.00 551,731,900 0
06-Mar-2026 300.00 302.00 282.00 290.00 255,785,100 0
05-Mar-2026 318.00 330.00 302.00 304.00 242,411,200 0
04-Mar-2026 318.00 320.00 292.00 302.00 386,906,200 0
03-Mar-2026 324.00 340.00 314.00 326.00 286,791,000 0
02-Mar-2026 346.00 360.00 324.00 326.00 570,626,200 0
27-Feb-2026 376.00 382.00 354.00 378.00 245,361,000 0
26-Feb-2026 404.00 408.00 370.00 380.00 279,679,000 0
25-Feb-2026 384.00 406.00 382.00 396.00 426,550,700 0
24-Feb-2026 416.00 418.00 382.00 382.00 474,880,000 0
23-Feb-2026 414.00 426.00 412.00 416.00 342,251,000 0
20-Feb-2026 422.00 428.00 406.00 412.00 278,987,300 0
19-Feb-2026 436.00 438.00 418.00 422.00 454,415,500 0
18-Feb-2026 392.00 436.00 388.00 430.00 1,142,816,200 0
13-Feb-2026 374.00 388.00 362.00 384.00 414,746,800 0
12-Feb-2026 388.00 394.00 374.00 376.00 469,054,500 0
11-Feb-2026 360.00 392.00 358.00 382.00 949,856,700 0
10-Feb-2026 330.00 358.00 326.00 348.00 391,746,800 0
09-Feb-2026 332.00 342.00 308.00 334.00 541,234,900 0
06-Feb-2026 330.00 350.00 318.00 326.00 424,571,400 0
05-Feb-2026 362.00 384.00 362.00 366.00 261,367,700 0
04-Feb-2026 372.00 398.00 358.00 372.00 729,816,100 0
03-Feb-2026 308.00 378.00 276.00 376.00 1,213,832,600 0
02-Feb-2026 376.00 378.00 320.00 320.00 495,985,900 0
30-Jan-2026 380.00 408.00 364.00 376.00 698,145,100 0
29-Jan-2026 340.00 392.00 326.00 368.00 1,313,660,700 0
28-Jan-2026 398.00 424.00 382.00 382.00 815,697,600 0
27-Jan-2026 422.00 456.00 392.00 448.00 1,528,348,400 0
26-Jan-2026 525.00 530.00 442.00 442.00 1,281,052,700 0
23-Jan-2026 555.00 555.00 484.00 520.00 799,118,000 0
22-Jan-2026 570.00 590.00 530.00 550.00 1,171,101,300 0
21-Jan-2026 530.00 570.00 505.00 560.00 805,196,100 0
20-Jan-2026 570.00 575.00 550.00 555.00 638,797,500 0
19-Jan-2026 525.00 595.00 505.00 575.00 2,237,504,000 0
15-Jan-2026 500.00 535.00 486.00 520.00 960,215,200 0
14-Jan-2026 515.00 515.00 486.00 498.00 469,425,200 0
13-Jan-2026 492.00 535.00 482.00 500.00 997,357,500 0
12-Jan-2026 545.00 545.00 472.00 490.00 1,040,348,900 0
09-Jan-2026 595.00 595.00 545.00 555.00 428,548,300 0
08-Jan-2026 630.00 685.00 570.00 595.00 540,800,700 0
07-Jan-2026 690.00 695.00 600.00 630.00 369,320,100 0
06-Jan-2026 635.00 710.00 630.00 685.00 786,085,800 0
05-Jan-2026 472.00 590.00 472.00 590.00 742,643,600 0
02-Jan-2026 469.79 485.14 457.50 472.86 639,185,118 0
30-Dec-2025 463.65 482.07 454.43 466.72 432,358,442 0
29-Dec-2025 451.36 491.28 436.01 454.43 1,133,090,848 0
24-Dec-2025 820.00 835.00 730.00 750.00 924,027,500 0
23-Dec-2025 725.00 855.00 660.00 855.00 1,555,948,000 0
22-Dec-2025 705.00 760.00 630.00 685.00 641,711,800 0
19-Dec-2025 820.00 820.00 725.00 725.00 585,941,700 0
18-Dec-2025 765.00 850.00 765.00 850.00 64,719,300 0
17-Dec-2025 770.00 800.00 770.00 790.00 45,548,500 0
16-Dec-2025 780.00 795.00 750.00 750.00 63,708,500 0
15-Dec-2025 765.00 795.00 765.00 765.00 216,507,000 0
12-Dec-2025 845.00 845.00 845.00 845.00 83,667,700 0
11-Dec-2025 935.00 935.00 935.00 935.00 24,650,200 0
10-Dec-2025 850.00 850.00 850.00 850.00 105,429,600 0