Stock listing
IDX:INET PT Sinergi Inti Andalan Prima Tbk Saham
Follow PT Sinergi Inti Andalan Prima Tbk into a list and get an email when it puts out news.
Share price · IDX:INET
174.00 IDR +24.00 (+16.0%)
Close on Nov 2, 2026
- Day range
- 143.00 – 180.00 IDRNov 2, 2026
- Volume
- 590.1M sharesNov 2, 2026
- Market cap
- 3.89T IDRAt the close on Nov 2, 2026 · price × 22.38B shares outstanding
- 52-week range
- 143.00 – 935.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 128.0B IDRMedian day 285.7M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:INET · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 174.00 | +24.00 | +16.0% | 148.00 | 180.00 | 143.00 | 590,123,300 | |
| 150.00 | -10.00 | -6.3% | 151.00 | 157.00 | 149.00 | 215,069,000 | |
| 160.00 | -12.00 | -7.0% | 177.00 | 178.00 | 160.00 | 159,192,300 | |
| 172.00 | 0.00 | 0.0% | 172.00 | 175.00 | 160.00 | 193,918,500 | |
| 172.00 | -12.00 | -6.5% | 184.00 | 189.00 | 172.00 | 217,735,300 | |
| 184.00 | -7.00 | -3.7% | 193.00 | 204.00 | 184.00 | 431,273,400 | |
| 191.00 | +6.00 | +3.2% | 185.00 | 195.00 | 180.00 | 285,926,400 | |
| 185.00 | +1.00 | +0.5% | 175.00 | 193.00 | 174.00 | 320,337,400 | |
| 184.00 | -3.00 | -1.6% | 191.00 | 194.00 | 174.00 | 470,947,100 | |
| 187.00 | +13.00 | +7.5% | 162.00 | 188.00 | 162.00 | 513,955,800 | |
| 174.00 | -13.00 | -7.0% | 174.00 | 174.00 | 174.00 | 12,566,300 | |
| 187.00 | -33.00 | -15.0% | 187.00 | 187.00 | 187.00 | 69,287,600 | |
| 220.00 | -14.00 | -6.0% | 230.00 | 230.00 | 214.00 | 220,530,300 | |
| 234.00 | 0.00 | 0.0% | 238.00 | 242.00 | 230.00 | 111,732,400 | |
| 234.00 | -2.00 | -0.8% | 236.00 | 242.00 | 224.00 | 195,395,900 | |
| 236.00 | -12.00 | -4.8% | 250.00 | 264.00 | 230.00 | 532,966,400 | |
| 248.00 | +2.00 | +0.8% | 246.00 | 252.00 | 242.00 | 156,711,000 | |
| 246.00 | -20.00 | -7.5% | 266.00 | 268.00 | 246.00 | 387,583,900 | |
| 266.00 | -8.00 | -2.9% | 276.00 | 278.00 | 264.00 | 162,215,200 | |
| 274.00 | +8.00 | +3.0% | 268.00 | 276.00 | 266.00 | 283,513,300 | |
| 266.00 | +4.00 | +1.5% | 264.00 | 268.00 | 258.00 | 209,058,600 | |
| 262.00 | -2.00 | -0.8% | 268.00 | 282.00 | 258.00 | 531,420,500 | |
| 264.00 | -4.00 | -1.5% | 268.00 | 280.00 | 258.00 | 291,255,400 | |
| 268.00 | -14.00 | -5.0% | 284.00 | 288.00 | 262.00 | 383,206,600 | |
| 282.00 | -4.00 | -1.4% | 286.00 | 288.00 | 270.00 | 267,946,700 | |
| 286.00 | -4.00 | -1.4% | 288.00 | 302.00 | 280.00 | 319,043,500 | |
| 290.00 | -26.00 | -8.2% | 316.00 | 322.00 | 288.00 | 484,144,600 | |
| 316.00 | -12.00 | -3.7% | 328.00 | 330.00 | 316.00 | 285,550,800 | |
| 328.00 | +12.00 | +3.8% | 318.00 | 332.00 | 306.00 | 258,393,900 | |
| 316.00 | -6.00 | -1.9% | 324.00 | 330.00 | 306.00 | 298,286,200 | |
| 322.00 | -10.00 | -3.0% | 328.00 | 334.00 | 322.00 | 109,166,300 | |
| 332.00 | -6.00 | -1.8% | 340.00 | 346.00 | 324.00 | 399,073,600 | |
| 338.00 | +22.00 | +7.0% | 314.00 | 340.00 | 314.00 | 477,537,200 | |
| 316.00 | -6.00 | -1.9% | 320.00 | 330.00 | 314.00 | 264,025,600 | |
| 322.00 | -10.00 | -3.0% | 332.00 | 334.00 | 320.00 | 214,204,100 | |
| 332.00 | -12.00 | -3.5% | 338.00 | 340.00 | 314.00 | 652,697,300 | |
| 344.00 | -2.00 | -0.6% | 336.00 | 346.00 | 324.00 | 668,427,500 | |
| 346.00 | -20.00 | -5.5% | 366.00 | 372.00 | 340.00 | 709,608,500 | |
| 366.00 | 0.00 | 0.0% | 374.00 | 376.00 | 362.00 | 354,817,700 | |
| 366.00 | +10.00 | +2.8% | 360.00 | 386.00 | 354.00 | 1,085,322,000 | |
| 356.00 | -10.00 | -2.7% | 366.00 | 368.00 | 352.00 | 460,122,200 | |
| 366.00 | +18.00 | +5.2% | 354.00 | 372.00 | 352.00 | 1,066,668,700 | |
| 348.00 | 0.00 | 0.0% | 350.00 | 360.00 | 342.00 | 281,106,100 | |
| 348.00 | -6.00 | -1.7% | 354.00 | 356.00 | 340.00 | 265,607,100 | |
| 354.00 | +4.00 | +1.1% | 360.00 | 376.00 | 350.00 | 827,637,400 | |
| 350.00 | +10.00 | +2.9% | 340.00 | 366.00 | 334.00 | 916,587,400 | |
| 340.00 | -10.00 | -2.9% | 358.00 | 364.00 | 334.00 | 1,005,373,700 | |
| 350.00 | +44.00 | +14.4% | 306.00 | 352.00 | 306.00 | 1,561,585,100 | |
| 306.00 | -24.00 | -7.3% | 334.00 | 336.00 | 306.00 | 675,532,500 | |
| 330.00 | 0.00 | 0.0% | 330.00 | 330.00 | 330.00 | 0 | |
| 330.00 | 0.00 | 0.0% | 338.00 | 360.00 | 324.00 | 908,182,100 | |
| 330.00 | +16.00 | +5.1% | 320.00 | 338.00 | 306.00 | 1,018,267,500 | |
| 314.00 | +26.00 | +9.0% | 290.00 | 316.00 | 290.00 | 914,722,800 | |
| 288.00 | -4.00 | -1.4% | 296.00 | 324.00 | 274.00 | 1,670,712,500 | |
| 292.00 | +58.00 | +24.8% | 236.00 | 292.00 | 234.00 | 1,587,087,300 | |
| 234.00 | 0.00 | 0.0% | 234.00 | 234.00 | 234.00 | 0 | |
| 234.00 | +10.00 | +4.5% | 226.00 | 238.00 | 220.00 | 230,066,400 | |
| 224.00 | -2.00 | -0.9% | 232.00 | 236.00 | 220.00 | 202,847,900 | |
| 226.00 | +12.00 | +5.6% | 216.00 | 230.00 | 214.00 | 157,424,000 | |
| 214.00 | -12.00 | -5.3% | 226.00 | 228.00 | 212.00 | 126,346,900 | |
| 226.00 | -6.00 | -2.6% | 234.00 | 236.00 | 226.00 | 134,697,500 | |
| 232.00 | 0.00 | 0.0% | 232.00 | 238.00 | 228.00 | 98,305,400 | |
| 232.00 | -6.00 | -2.5% | 240.00 | 242.00 | 228.00 | 108,169,500 | |
| 238.00 | 0.00 | 0.0% | 238.00 | 242.00 | 232.00 | 129,127,000 | |
| 238.00 | +10.00 | +4.4% | 230.00 | 240.00 | 228.00 | 109,143,300 | |
| 228.00 | -6.00 | -2.6% | 236.00 | 244.00 | 226.00 | 232,124,100 |
- Ticker
- IDX:INET
- Asset type
- Stock
- Sector
- Telecom & media
- Industry
- Telecom services
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 29, 2026
General Announcement Public Expose - Annual
Latest news
General Announcement Public Expose - Annual
Oct 29, 2026
Closed 160.00 (-7.0%) on Oct 29, 2026
Announcement of the Plan/Call/Result for Bond/Sukuk/Asset Backed Securities - SP Holders General Meeting
Oct 21, 2026
Closed 185.00 (+0.5%) on Oct 22, 2026
Stock Listing
Oct 9, 2026
Closed 236.00 (-4.8%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 236.00 (-4.8%) on Oct 12, 2026
Loan-for-Use Agreement
Oct 7, 2026
Closed 246.00 (-7.5%) on Oct 8, 2026
Explanation on Request for Explanation of the Exchange
Oct 6, 2026
Closed 266.00 (-2.9%) on Oct 7, 2026
PT Sinergi Inti Andalan Prima Tbk on 6ix
- Sector
- Telecom & media
- Industry
- Telecom services
- News releases
- 21 in the last 12 months · 21 in all · newest Oct 29, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Sinergi Inti Andalan Prima Tbk.