Price History - INET

Kembali ke Company
Ticker: INET
Company: PT Sinergi Inti Andalan Prima Tbk.
Date Open High Low Close Volume Value
01-Nov-2023 204.00 206.00 195.00 197.00 97,195,100 0
31-Oct-2023 224.00 232.00 200.00 202.00 369,895,600 0
30-Oct-2023 226.00 240.00 216.00 218.00 258,542,500 0
27-Oct-2023 234.00 236.00 226.00 226.00 66,219,600 0
26-Oct-2023 242.00 246.00 224.00 232.00 119,431,500 0
25-Oct-2023 244.00 256.00 238.00 242.00 174,742,300 0
24-Oct-2023 234.00 258.00 218.00 244.00 211,207,700 0
23-Oct-2023 250.00 256.00 234.00 234.00 183,591,800 0
20-Oct-2023 254.00 256.00 246.00 250.00 126,353,700 0
19-Oct-2023 258.00 260.00 250.00 254.00 152,702,700 0
18-Oct-2023 258.00 260.00 246.00 258.00 266,642,700 0
17-Oct-2023 262.00 264.00 254.00 258.00 116,552,900 0
16-Oct-2023 260.00 272.00 256.00 262.00 291,603,800 0
13-Oct-2023 264.00 272.00 256.00 260.00 249,447,200 0
12-Oct-2023 278.00 280.00 256.00 264.00 343,473,200 0
11-Oct-2023 288.00 300.00 274.00 274.00 225,682,200 0
10-Oct-2023 284.00 312.00 282.00 288.00 510,003,400 0
09-Oct-2023 258.00 300.00 254.00 284.00 463,871,600 0
06-Oct-2023 268.00 284.00 224.00 256.00 406,818,200 0
05-Oct-2023 258.00 288.00 244.00 268.00 631,658,600 0
04-Oct-2023 274.00 314.00 250.00 258.00 621,723,600 0
03-Oct-2023 220.00 270.00 218.00 270.00 690,960,100 0
02-Oct-2023 238.00 254.00 216.00 216.00 498,676,500 0
29-Sep-2023 199.00 246.00 194.00 238.00 871,690,700 0
27-Sep-2023 194.00 216.00 194.00 197.00 260,786,100 0
26-Sep-2023 194.00 197.00 190.00 194.00 153,473,400 0
25-Sep-2023 194.00 206.00 192.00 194.00 319,110,000 0
22-Sep-2023 200.00 206.00 194.00 194.00 146,021,200 0
21-Sep-2023 214.00 218.00 200.00 200.00 252,012,200 0
20-Sep-2023 224.00 232.00 214.00 214.00 345,752,700 0
19-Sep-2023 226.00 234.00 214.00 226.00 225,940,200 0
18-Sep-2023 240.00 260.00 226.00 226.00 492,462,100 0
15-Sep-2023 258.00 260.00 230.00 240.00 364,044,900 0
14-Sep-2023 256.00 270.00 210.00 258.00 743,932,300 0
13-Sep-2023 180.00 242.00 174.00 242.00 786,148,200 0
12-Sep-2023 179.00 182.00 175.00 180.00 121,012,500 0
11-Sep-2023 174.00 185.00 173.00 179.00 418,623,200 0
08-Sep-2023 168.00 177.00 164.00 175.00 434,988,500 0
07-Sep-2023 168.00 171.00 166.00 168.00 193,902,200 0
06-Sep-2023 166.00 180.00 165.00 167.00 324,883,900 0
05-Sep-2023 165.00 173.00 165.00 166.00 256,069,300 0
04-Sep-2023 169.00 170.00 165.00 165.00 236,802,000 0
01-Sep-2023 176.00 178.00 167.00 169.00 380,748,400 0
31-Aug-2023 173.00 179.00 168.00 175.00 372,775,000 0
30-Aug-2023 182.00 183.00 167.00 173.00 369,157,700 0
29-Aug-2023 180.00 188.00 178.00 182.00 484,685,200 0
28-Aug-2023 180.00 185.00 177.00 180.00 271,871,100 0
25-Aug-2023 180.00 185.00 176.00 179.00 283,099,700 0
24-Aug-2023 182.00 192.00 161.00 179.00 506,190,600 0
23-Aug-2023 189.00 196.00 185.00 186.00 431,989,300 0
22-Aug-2023 186.00 198.00 185.00 189.00 283,353,200 0
21-Aug-2023 192.00 194.00 178.00 186.00 469,093,100 0
18-Aug-2023 192.00 198.00 189.00 189.00 192,485,300 0
16-Aug-2023 197.00 204.00 192.00 192.00 338,602,800 0
15-Aug-2023 218.00 222.00 198.00 198.00 215,856,100 0
14-Aug-2023 218.00 234.00 216.00 218.00 396,658,900 0
11-Aug-2023 214.00 228.00 214.00 216.00 242,272,200 0
10-Aug-2023 214.00 224.00 212.00 214.00 94,280,900 0
09-Aug-2023 204.00 224.00 199.00 214.00 481,814,400 0
08-Aug-2023 191.00 220.00 188.00 202.00 474,633,500 0
07-Aug-2023 193.00 197.00 175.00 191.00 150,039,000 0
04-Aug-2023 197.00 208.00 192.00 192.00 248,348,900 0
03-Aug-2023 196.00 204.00 195.00 197.00 227,432,900 0
02-Aug-2023 214.00 214.00 196.00 196.00 155,854,100 0
01-Aug-2023 208.00 210.00 181.00 206.00 321,650,800 0
31-Jul-2023 212.00 224.00 200.00 206.00 436,788,800 0
28-Jul-2023 188.00 230.00 186.00 202.00 368,693,000 0
27-Jul-2023 196.00 208.00 185.00 186.00 238,365,800 0
26-Jul-2023 176.00 214.00 148.00 196.00 538,693,000 0
25-Jul-2023 155.00 183.00 155.00 173.00 527,278,900 0
24-Jul-2023 101.00 136.00 86.00 136.00 492,711,600 0