Jakarta - Delayed Quote
IDR
PT Sinergi Inti Andalan Prima Tbk (INET.JK)
150.00
-10.00
(-6.25%)
At close: October 30 at 4:14:29 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
151.00
157.00
149.00
150.00
150.00
215,069,000
Oct 29, 2026
177.00
178.00
160.00
160.00
160.00
159,192,300
Oct 28, 2026
172.00
175.00
160.00
172.00
172.00
193,918,500
Oct 27, 2026
184.00
189.00
172.00
172.00
172.00
217,735,300
Oct 26, 2026
193.00
204.00
184.00
184.00
184.00
431,273,400
Oct 23, 2026
185.00
195.00
180.00
191.00
191.00
285,926,400
Oct 22, 2026
175.00
193.00
174.00
185.00
185.00
320,337,400
Oct 21, 2026
191.00
194.00
174.00
184.00
184.00
470,947,100
Oct 20, 2026
162.00
188.00
162.00
187.00
187.00
513,955,800
Oct 19, 2026
174.00
174.00
174.00
174.00
174.00
12,566,300
Oct 16, 2026
187.00
187.00
187.00
187.00
187.00
69,287,600
Oct 15, 2026
230.00
230.00
214.00
220.00
220.00
220,530,300
Oct 14, 2026
238.00
242.00
230.00
234.00
234.00
111,732,400
Oct 13, 2026
236.00
242.00
224.00
234.00
234.00
195,395,900
Oct 12, 2026
250.00
264.00
230.00
236.00
236.00
532,966,400
Oct 9, 2026
246.00
252.00
242.00
248.00
248.00
156,711,000
Oct 8, 2026
266.00
268.00
246.00
246.00
246.00
387,583,900
Oct 7, 2026
276.00
278.00
264.00
266.00
266.00
162,215,200
Oct 6, 2026
268.00
276.00
266.00
274.00
274.00
283,513,300
Oct 5, 2026
264.00
268.00
258.00
266.00
266.00
209,058,600
Oct 2, 2026
268.00
282.00
258.00
262.00
262.00
531,420,500
Oct 1, 2026
268.00
280.00
258.00
264.00
264.00
291,255,400
Sep 30, 2026
284.00
288.00
262.00
268.00
268.00
383,206,600
Sep 29, 2026
286.00
288.00
270.00
282.00
282.00
267,946,700
Sep 28, 2026
288.00
302.00
280.00
286.00
286.00
319,043,500
Sep 25, 2026
316.00
322.00
288.00
290.00
290.00
484,144,600
Sep 24, 2026
328.00
330.00
316.00
316.00
316.00
285,550,800
Sep 23, 2026
318.00
332.00
306.00
328.00
328.00
258,393,900
Sep 22, 2026
324.00
330.00
306.00
316.00
316.00
298,286,200
Sep 21, 2026
328.00
334.00
322.00
322.00
322.00
109,166,300
Sep 18, 2026
340.00
346.00
324.00
332.00
332.00
399,073,600
Sep 17, 2026
314.00
340.00
314.00
338.00
338.00
477,537,200
Sep 16, 2026
320.00
330.00
314.00
316.00
316.00
264,025,600
Sep 15, 2026
332.00
334.00
320.00
322.00
322.00
214,204,100
Sep 14, 2026
338.00
340.00
314.00
332.00
332.00
652,697,300
Sep 11, 2026
336.00
346.00
324.00
344.00
344.00
668,427,500
Sep 10, 2026
366.00
372.00
340.00
346.00
346.00
709,608,500
Sep 9, 2026
374.00
376.00
362.00
366.00
366.00
354,817,700
Sep 8, 2026
360.00
386.00
354.00
366.00
366.00
1,085,322,000
Sep 7, 2026
366.00
368.00
352.00
356.00
356.00
460,122,200
Sep 4, 2026
354.00
372.00
352.00
366.00
366.00
1,066,668,700
Sep 3, 2026
350.00
360.00
342.00
348.00
348.00
281,106,100
Sep 2, 2026
354.00
356.00
340.00
348.00
348.00
265,607,100
Sep 1, 2026
360.00
376.00
350.00
354.00
354.00
827,637,400
Aug 31, 2026
340.00
366.00
334.00
350.00
350.00
916,587,400
Aug 28, 2026
358.00
364.00
334.00
340.00
340.00
1,005,373,700
Aug 27, 2026
306.00
352.00
306.00
350.00
350.00
1,561,585,100
Aug 26, 2026
334.00
336.00
306.00
306.00
306.00
675,532,500
Aug 24, 2026
338.00
360.00
324.00
330.00
330.00
908,182,100
Aug 21, 2026
320.00
338.00
306.00
330.00
330.00
1,018,267,500
Aug 20, 2026
290.00
316.00
290.00
314.00
314.00
914,722,800
Aug 19, 2026
296.00
324.00
274.00
288.00
288.00
1,670,712,500
Aug 18, 2026
236.00
292.00
234.00
292.00
292.00
1,587,087,300
Aug 14, 2026
226.00
238.00
220.00
234.00
234.00
230,066,400
Aug 13, 2026
232.00
236.00
220.00
224.00
224.00
202,847,900
Aug 12, 2026
216.00
230.00
214.00
226.00
226.00
157,424,000
Aug 11, 2026
226.00
228.00
212.00
214.00
214.00
126,346,900
Aug 10, 2026
234.00
236.00
226.00
226.00
226.00
134,697,500
Aug 7, 2026
232.00
238.00
228.00
232.00
232.00
98,305,400
Aug 6, 2026
240.00
242.00
228.00
232.00
232.00
108,169,500
Aug 5, 2026
238.00
242.00
232.00
238.00
238.00
129,127,000
Aug 4, 2026
230.00
240.00
228.00
238.00
238.00
109,143,300
Aug 3, 2026
236.00
244.00
226.00
228.00
228.00
232,124,100
Jul 31, 2026
222.00
240.00
222.00
234.00
234.00
219,299,400
Jul 30, 2026
214.00
226.00
214.00
220.00
220.00
87,632,000
Jul 29, 2026
222.00
228.00
206.00
214.00
214.00
140,471,000
Jul 28, 2026
230.00
234.00
220.00
220.00
220.00
103,371,500
Jul 27, 2026
228.00
238.00
224.00
226.00
226.00
99,916,900
Jul 24, 2026
236.00
236.00
222.00
230.00
230.00
129,465,100
Jul 23, 2026
236.00
246.00
234.00
238.00
238.00
224,987,400
Jul 22, 2026
242.00
254.00
232.00
234.00
234.00
392,713,100
Jul 21, 2026
224.00
240.00
220.00
238.00
238.00
359,865,000
Jul 20, 2026
216.00
222.00
216.00
220.00
220.00
81,652,900
Jul 17, 2026
222.00
222.00
214.00
216.00
216.00
135,213,700
Jul 16, 2026
214.00
232.00
210.00
224.00
224.00
416,839,200
Jul 15, 2026
226.00
230.00
212.00
214.00
214.00
267,292,800
Jul 14, 2026
204.00
218.00
200.00
218.00
218.00
208,148,800
Jul 13, 2026
194.00
202.00
190.00
202.00
202.00
81,956,200
Jul 10, 2026
195.00
204.00
193.00
194.00
194.00
91,137,100
Jul 9, 2026
192.00
195.00
187.00
192.00
192.00
65,370,400
Jul 8, 2026
200.00
202.00
191.00
192.00
192.00
95,833,300
Jul 7, 2026
202.00
204.00
197.00
204.00
204.00
63,929,700
Jul 6, 2026
198.00
206.00
197.00
200.00
200.00
74,528,300
Jul 3, 2026
196.00
202.00
196.00
196.00
196.00
74,523,600
Jul 2, 2026
190.00
200.00
188.00
195.00
195.00
116,794,600
Jul 1, 2026
181.00
193.00
180.00
190.00
190.00
92,318,900
Jun 30, 2026
192.00
193.00
178.00
181.00
181.00
117,743,600
Jun 29, 2026
197.00
200.00
191.00
192.00
192.00
61,078,500
Jun 26, 2026
212.00
214.00
189.00
195.00
195.00
158,485,500
Jun 25, 2026
188.00
210.00
186.00
210.00
210.00
157,550,800
Jun 24, 2026
208.00
214.00
186.00
188.00
188.00
133,944,300
Jun 23, 2026
202.00
208.00
198.00
208.00
208.00
76,350,800
Jun 22, 2026
214.00
216.00
199.00
202.00
202.00
97,154,700
Jun 19, 2026
206.00
212.00
202.00
210.00
210.00
86,420,700
Jun 18, 2026
204.00
208.00
193.00
204.00
204.00
79,510,700
Jun 17, 2026
218.00
220.00
202.00
204.00
204.00
109,899,100
Jun 15, 2026
208.00
218.00
204.00
210.00
210.00
214,359,800
Jun 12, 2026
190.00
204.00
189.00
199.00
199.00
236,706,900
Jun 11, 2026
196.00
197.00
182.00
186.00
186.00
175,135,600
Jun 10, 2026
183.00
206.00
173.00
196.00
196.00
394,574,600
Jun 9, 2026
157.00
183.00
153.00
183.00
183.00
321,080,600
Jun 8, 2026
155.00
175.00
148.00
157.00
157.00
215,827,700
Jun 5, 2026
181.00
186.00
162.00
168.00
168.00
168,527,900
Jun 4, 2026
188.00
195.00
170.00
179.00
179.00
219,777,800
Jun 3, 2026
228.00
230.00
192.00
199.00
199.00
228,586,900
Jun 2, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
234.00
244.00
222.00
224.00
224.00
108,982,800
May 29, 2026
214.00
244.00
214.00
232.00
231.96
172,048,200
May 26, 2026
224.00
232.00
214.00
214.00
213.96
89,793,100
May 25, 2026
234.00
240.00
222.00
224.00
223.96
95,925,000
May 22, 2026
208.00
230.00
202.00
230.00
229.96
195,790,300
May 21, 2026
260.00
262.00
218.00
218.00
217.96
281,441,300
May 20, 2026
252.00
262.00
244.00
254.00
253.96
187,995,600
May 19, 2026
270.00
276.00
250.00
254.00
253.96
145,003,300
May 18, 2026
280.00
280.00
256.00
272.00
271.95
164,344,100
May 13, 2026
280.00
296.00
276.00
284.00
283.95
117,011,600
May 12, 2026
286.00
292.00
270.00
282.00
281.95
154,683,900
May 11, 2026
296.00
306.00
282.00
288.00
287.95
179,811,500
May 8, 2026
318.00
320.00
298.00
298.00
297.95
244,660,800
May 7, 2026
318.00
334.00
316.00
318.00
317.95
402,316,900
May 6, 2026
324.00
324.00
310.00
312.00
311.95
164,339,000
May 5, 2026
304.00
316.00
296.00
316.00
315.95
166,865,400
May 4, 2026
310.00
320.00
300.00
302.00
301.95
197,425,000
Apr 30, 2026
310.00
310.00
286.00
298.00
297.95
214,806,900
Apr 29, 2026
312.00
324.00
306.00
310.00
309.95
163,327,600
Apr 28, 2026
314.00
316.00
300.00
312.00
311.95
151,177,800
Apr 27, 2026
314.00
326.00
306.00
310.00
309.95
182,204,100
Apr 24, 2026
336.00
346.00
304.00
308.00
307.95
454,125,000
Apr 23, 2026
356.00
360.00
336.00
336.00
335.94
312,550,800
Apr 22, 2026
334.00
358.00
332.00
354.00
353.94
619,758,100
Apr 21, 2026
330.00
336.00
326.00
330.00
329.94
139,880,400
Apr 20, 2026
346.00
350.00
328.00
330.00
329.94
269,335,400
Apr 17, 2026
326.00
348.00
322.00
342.00
341.94
487,709,800
Apr 16, 2026
336.00
342.00
322.00
326.00
325.94
213,881,600
Apr 15, 2026
346.00
352.00
330.00
334.00
333.94
525,233,000
Apr 14, 2026
314.00
338.00
312.00
338.00
337.94
766,140,700
Apr 13, 2026
274.00
314.00
274.00
306.00
305.95
478,207,000
Apr 10, 2026
282.00
304.00
280.00
284.00
283.95
398,150,100
Apr 9, 2026
280.00
284.00
272.00
278.00
277.95
181,443,400
Apr 8, 2026
274.00
294.00
266.00
286.00
285.95
394,213,300
Apr 7, 2026
266.00
272.00
256.00
258.00
257.96
177,412,400
Apr 6, 2026
250.00
268.00
248.00
264.00
263.95
166,529,800
Apr 2, 2026
268.00
270.00
254.00
256.00
255.96
185,300,900
Apr 1, 2026
264.00
284.00
258.00
278.00
277.95
320,696,900
Mar 31, 2026
266.00
266.00
250.00
250.00
249.96
109,645,100
Mar 30, 2026
250.00
262.00
248.00
260.00
259.96
108,237,600
Mar 27, 2026
258.00
264.00
254.00
262.00
261.95
85,491,000
Mar 26, 2026
280.00
288.00
260.00
262.00
261.95
236,075,600
Mar 25, 2026
250.00
278.00
250.00
274.00
273.95
199,049,400
Mar 17, 2026
258.00
262.00
246.00
250.00
249.96
134,396,000
Mar 16, 2026
258.00
258.00
238.00
248.00
247.96
181,072,800
Mar 13, 2026
258.00
268.00
252.00
258.00
257.96
173,471,600
Mar 12, 2026
282.00
286.00
262.00
264.00
263.95
211,675,900
Mar 11, 2026
284.00
308.00
280.00
284.00
283.95
546,651,200
Mar 10, 2026
286.00
294.00
266.00
278.00
277.95
326,680,600
Mar 9, 2026
260.00
284.00
248.00
272.00
271.95
551,731,900
Mar 6, 2026
300.00
302.00
282.00
290.00
289.95
255,785,100
Mar 5, 2026
318.00
330.00
302.00
304.00
303.95
242,411,200
Mar 4, 2026
318.00
320.00
292.00
302.00
301.95
386,906,200
Mar 3, 2026
324.00
340.00
314.00
326.00
325.94
286,791,000
Mar 2, 2026
346.00
360.00
324.00
326.00
325.94
570,626,200
Feb 27, 2026
376.00
382.00
354.00
378.00
377.93
245,361,000
Feb 26, 2026
404.00
408.00
370.00
380.00
379.93
279,679,000
Feb 25, 2026
384.00
406.00
382.00
396.00
395.93
426,550,700
Feb 24, 2026
416.00
418.00
382.00
382.00
381.93
474,880,000
Feb 23, 2026
414.00
426.00
412.00
416.00
415.93
342,251,000
Feb 20, 2026
422.00
428.00
406.00
412.00
411.93
278,987,300
Feb 19, 2026
436.00
438.00
418.00
422.00
421.93
454,415,500
Feb 18, 2026
392.00
436.00
388.00
430.00
429.93
1,142,816,200
Feb 13, 2026
374.00
388.00
362.00
384.00
383.93
414,746,800
Feb 12, 2026
388.00
394.00
374.00
376.00
375.94
469,054,500
Feb 11, 2026
360.00
392.00
358.00
382.00
381.93
949,856,700
Feb 10, 2026
330.00
358.00
326.00
348.00
347.94
391,746,800
Feb 9, 2026
332.00
342.00
308.00
334.00
333.94
541,234,900
Feb 6, 2026
330.00
350.00
318.00
326.00
325.94
424,571,400
Feb 5, 2026
362.00
384.00
362.00
366.00
365.94
261,367,700
Feb 4, 2026
372.00
398.00
358.00
372.00
371.94
729,816,100
Feb 3, 2026
308.00
378.00
276.00
376.00
375.94
1,213,832,600
Feb 2, 2026
376.00
378.00
320.00
320.00
319.94
495,985,900
Jan 30, 2026
380.00
408.00
364.00
376.00
375.94
698,145,100
Jan 29, 2026
340.00
392.00
326.00
368.00
367.94
1,313,660,700
Jan 28, 2026
398.00
424.00
382.00
382.00
381.93
815,697,600
Jan 27, 2026
422.00
456.00
392.00
448.00
447.92
1,528,348,400
Jan 26, 2026
525.00
530.00
442.00
442.00
441.92
1,281,052,700
Jan 23, 2026
555.00
555.00
484.00
520.00
519.91
799,118,000
Jan 22, 2026
570.00
590.00
530.00
550.00
549.91
1,171,101,300
Jan 21, 2026
530.00
570.00
505.00
560.00
559.90
805,196,100
Jan 20, 2026
570.00
575.00
550.00
555.00
554.90
638,797,500
Jan 19, 2026
525.00
595.00
505.00
575.00
574.90
2,237,504,000
Jan 15, 2026
500.00
535.00
486.00
520.00
519.91
960,215,200
Jan 14, 2026
515.00
515.00
486.00
498.00
497.91
469,425,200
Jan 13, 2026
492.00
535.00
482.00
500.00
499.91
997,357,500
Jan 12, 2026
545.00
545.00
472.00
490.00
489.92
1,040,348,900
Jan 9, 2026
595.00
595.00
545.00
555.00
554.90
428,548,300
Jan 8, 2026
630.00
685.00
570.00
595.00
594.90
540,800,700
Jan 7, 2026
690.00
695.00
600.00
630.00
629.89
369,320,100
Jan 6, 2026
635.00
710.00
630.00
685.00
684.88
786,085,800
Jan 5, 2026
472.00
590.00
472.00
590.00
589.90
742,643,600
Jan 2, 2026
469.79
485.14
457.50
472.86
472.78
639,185,118
Dec 30, 2025
463.65
482.07
454.43
466.72
466.64
432,358,442
Dec 29, 2025
451.36
491.28
436.01
454.43
454.36
1,133,090,848
Dec 24, 2025
820.00
835.00
730.00
750.00
749.87
924,027,500
Dec 23, 2025
725.00
855.00
660.00
855.00
854.85
1,555,948,000
Dec 22, 2025
705.00
760.00
630.00
685.00
684.88
641,711,800
Dec 19, 2025
820.00
820.00
725.00
725.00
724.88
585,941,700
Dec 18, 2025
765.00
850.00
765.00
850.00
849.85
64,719,300
Dec 17, 2025
770.00
800.00
770.00
790.00
789.86
45,548,500
Dec 16, 2025
780.00
795.00
750.00
750.00
749.87
63,708,500
Dec 15, 2025
765.00
795.00
765.00
765.00
764.87
216,507,000
Dec 12, 2025
845.00
845.00
845.00
845.00
844.85
83,667,700
Dec 11, 2025
935.00
935.00
935.00
935.00
934.84
24,650,200
Dec 10, 2025
850.00
850.00
850.00
850.00
849.85
105,429,600
Dec 9, 2025
775.00
775.00
775.00
775.00
774.87
-
Dec 8, 2025
775.00
775.00
775.00
775.00
774.87
-
Dec 5, 2025
775.00
775.00
775.00
775.00
774.87
-
Dec 4, 2025
775.00
775.00
775.00
775.00
774.87
-
Dec 3, 2025
650.00
790.00
650.00
775.00
774.87
1,310,268,100
Dec 2, 2025
670.00
670.00
640.00
650.00
649.89
152,051,900
Dec 1, 2025
695.00
695.00
650.00
665.00
664.89
324,308,800
Nov 28, 2025
610.00
665.00
605.00
650.00
649.89
366,953,600
Nov 27, 2025
700.00
700.00
610.00
630.00
629.89
810,951,400
Nov 26, 2025
640.00
745.00
595.00
705.00
704.88
1,563,556,300
Nov 25, 2025
675.00
675.00
675.00
675.00
674.88
-
Nov 24, 2025
545.00
675.00
540.00
675.00
674.88
1,310,078,900
Nov 21, 2025
550.00
555.00
530.00
540.00
539.91
234,356,900
Nov 20, 2025
550.00
560.00
530.00
555.00
554.90
368,808,500
Nov 19, 2025
520.00
570.00
515.00
545.00
544.91
880,192,700
Nov 18, 2025
515.00
545.00
492.00
510.00
509.91
639,935,400
Nov 17, 2025
525.00
560.00
505.00
515.00
514.91
1,354,262,300
Nov 14, 2025
434.00
535.00
430.00
510.00
509.91
2,552,783,900
Nov 13, 2025
474.00
478.00
434.00
440.00
439.92
974,585,300
Nov 12, 2025
422.00
484.00
408.00
452.00
451.92
1,851,655,900
Nov 11, 2025
412.00
486.00
410.00
422.00
421.93
2,440,722,300
Nov 10, 2025
320.00
400.00
314.00
400.00
399.93
1,684,411,400
Nov 7, 2025
314.00
344.00
314.00
320.00
319.94
1,286,319,600
Nov 6, 2025
292.00
314.00
286.00
312.00
311.95
756,896,200
Nov 5, 2025
290.00
298.00
284.00
286.00
285.95
261,803,900
Nov 4, 2025
284.00
292.00
280.00
288.00
287.95
211,981,500
Nov 3, 2025
280.00
288.00
280.00
280.00
279.95
102,302,200
Oct 31, 2025
278.00
284.00
276.00
282.00
281.95
85,465,200
Oct 30, 2025
280.00
284.00
276.00
276.00
275.95
58,967,400
