Singapore markets open in 2 hours 18 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,267.84 -39.17 (-0.74%) Dow
39,065.26 -605.78 (-1.53%) Nasdaq
16,736.03 -65.51 (-0.39%) Bitcoin USD
67,618.18 -1,504.21 (-2.18%) CMC Crypto 200
1,468.56 -34.10 (-2.27%)
PT Sinergi Inti Andalan Prima Tbk (INET.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 6,175,300 |
| 21 May 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 10,209,900 |
| 20 May 2024 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 36,361,800 |
| 17 May 2024 | 52.00 | 54.00 | 51.00 | 52.00 | 52.00 | 154,597,000 |
| 16 May 2024 | 53.00 | 55.00 | 52.00 | 52.00 | 52.00 | 160,136,000 |
| 15 May 2024 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 48,837,000 |
| 14 May 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 14,937,500 |
| 13 May 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 6,689,400 |
| 08 May 2024 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 34,914,700 |
| 07 May 2024 | 51.00 | 53.00 | 50.00 | 52.00 | 52.00 | 158,625,300 |
| 06 May 2024 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | 207,667,700 |
| 03 May 2024 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 195,436,700 |
| 02 May 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 239,110,200 |
| 30 Apr 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 4,471,600 |
| 29 Apr 2024 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 24,645,200 |
| 26 Apr 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 56,657,900 |
| 25 Apr 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 206,826,000 |
| 24 Apr 2024 | 54.00 | 55.00 | 52.00 | 53.00 | 53.00 | 163,023,200 |
| 23 Apr 2024 | 50.00 | 56.00 | 50.00 | 54.00 | 54.00 | 315,114,700 |
| 22 Apr 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 11,690,300 |
| 19 Apr 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 240,777,400 |
| 18 Apr 2024 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 60,511,200 |
| 17 Apr 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 19,923,400 |
| 16 Apr 2024 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 320,255,900 |
| 05 Apr 2024 | 53.00 | 54.00 | 51.00 | 53.00 | 53.00 | 141,416,500 |
| 04 Apr 2024 | 51.00 | 55.00 | 50.00 | 53.00 | 53.00 | 321,505,900 |
| 03 Apr 2024 | 51.00 | 53.00 | 51.00 | 51.00 | 51.00 | 72,248,700 |
| 02 Apr 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 114,274,500 |
| 01 Apr 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 211,359,600 |
| 28 Mar 2024 | 52.00 | 55.00 | 50.00 | 52.00 | 52.00 | 290,203,400 |
| 27 Mar 2024 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | 182,056,500 |
| 26 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 25 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 22 Mar 2024 | 55.00 | 56.00 | 51.00 | 54.00 | 54.00 | 232,065,500 |
| 21 Mar 2024 | 59.00 | 60.00 | 54.00 | 54.00 | 54.00 | 473,074,900 |
| 20 Mar 2024 | 59.00 | 63.00 | 57.00 | 59.00 | 59.00 | 367,974,700 |
| 19 Mar 2024 | 55.00 | 64.00 | 53.00 | 59.00 | 59.00 | 593,961,400 |
| 18 Mar 2024 | 57.00 | 58.00 | 54.00 | 55.00 | 55.00 | 255,731,100 |
| 15 Mar 2024 | 50.00 | 59.00 | 50.00 | 57.00 | 57.00 | 579,942,300 |
| 14 Mar 2024 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | 96,647,800 |
| 13 Mar 2024 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 201,806,600 |
| 08 Mar 2024 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 290,037,300 |
| 07 Mar 2024 | 60.00 | 66.00 | 58.00 | 59.00 | 59.00 | 537,503,300 |
| 06 Mar 2024 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 222,414,000 |
| 05 Mar 2024 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 210,747,500 |
| 04 Mar 2024 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | 214,551,800 |
| 01 Mar 2024 | 60.00 | 61.00 | 58.00 | 60.00 | 60.00 | 406,309,800 |
| 29 Feb 2024 | 60.00 | 63.00 | 58.00 | 60.00 | 60.00 | 320,398,400 |
| 28 Feb 2024 | 59.00 | 60.00 | 57.00 | 60.00 | 60.00 | 323,190,000 |
| 27 Feb 2024 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | 210,403,300 |
| 26 Feb 2024 | 59.00 | 60.00 | 56.00 | 59.00 | 59.00 | 657,868,700 |
| 23 Feb 2024 | 59.00 | 59.00 | 57.00 | 59.00 | 59.00 | 67,986,200 |
| 22 Feb 2024 | 59.00 | 61.00 | 58.00 | 59.00 | 59.00 | 307,556,400 |
| 21 Feb 2024 | 60.00 | 62.00 | 58.00 | 59.00 | 59.00 | 319,042,300 |
| 20 Feb 2024 | 60.00 | 63.00 | 59.00 | 60.00 | 60.00 | 334,399,700 |
| 19 Feb 2024 | 62.00 | 63.00 | 59.00 | 60.00 | 60.00 | 255,110,500 |
| 16 Feb 2024 | 60.00 | 64.00 | 60.00 | 62.00 | 62.00 | 248,040,400 |
| 15 Feb 2024 | 52.00 | 64.00 | 52.00 | 61.00 | 61.00 | 236,595,600 |
| 13 Feb 2024 | 64.00 | 66.00 | 60.00 | 60.00 | 60.00 | 227,400,100 |
| 12 Feb 2024 | 64.00 | 65.00 | 60.00 | 64.00 | 64.00 | 148,286,900 |
| 07 Feb 2024 | 67.00 | 68.00 | 64.00 | 64.00 | 64.00 | 100,849,600 |
| 06 Feb 2024 | 69.00 | 71.00 | 67.00 | 67.00 | 67.00 | 134,764,100 |
| 05 Feb 2024 | 69.00 | 70.00 | 66.00 | 69.00 | 69.00 | 140,412,500 |
| 02 Feb 2024 | 69.00 | 69.00 | 67.00 | 69.00 | 69.00 | 36,876,700 |
| 01 Feb 2024 | 70.00 | 72.00 | 68.00 | 69.00 | 69.00 | 167,121,200 |
| 31 Jan 2024 | 70.00 | 70.00 | 67.00 | 70.00 | 70.00 | 47,358,800 |
| 30 Jan 2024 | 70.00 | 71.00 | 67.00 | 70.00 | 70.00 | 123,030,000 |
| 29 Jan 2024 | 72.00 | 72.00 | 69.00 | 70.00 | 70.00 | 38,229,200 |
| 26 Jan 2024 | 75.00 | 77.00 | 69.00 | 72.00 | 72.00 | 92,403,100 |
| 25 Jan 2024 | 75.00 | 77.00 | 69.00 | 75.00 | 75.00 | 565,176,700 |
| 24 Jan 2024 | 70.00 | 72.00 | 66.00 | 71.00 | 71.00 | 210,904,200 |
| 23 Jan 2024 | 72.00 | 72.00 | 68.00 | 70.00 | 70.00 | 73,099,200 |
| 22 Jan 2024 | 74.00 | 75.00 | 69.00 | 72.00 | 72.00 | 170,706,400 |
| 19 Jan 2024 | 75.00 | 80.00 | 70.00 | 74.00 | 74.00 | 362,978,800 |
| 18 Jan 2024 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | 267,249,900 |
| 17 Jan 2024 | 77.00 | 79.00 | 73.00 | 75.00 | 75.00 | 299,276,400 |
| 16 Jan 2024 | 74.00 | 77.00 | 71.00 | 77.00 | 77.00 | 201,063,800 |
| 15 Jan 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 12 Jan 2024 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | 300,287,400 |
| 11 Jan 2024 | 79.00 | 80.00 | 76.00 | 80.00 | 80.00 | 49,885,900 |
| 10 Jan 2024 | 81.00 | 81.00 | 77.00 | 79.00 | 79.00 | 153,279,200 |
| 09 Jan 2024 | 81.00 | 83.00 | 77.00 | 81.00 | 81.00 | 246,705,400 |
| 08 Jan 2024 | 85.00 | 86.00 | 79.00 | 80.00 | 80.00 | 114,374,500 |
| 05 Jan 2024 | 87.00 | 88.00 | 82.00 | 85.00 | 85.00 | 137,062,800 |
| 04 Jan 2024 | 91.00 | 93.00 | 85.00 | 87.00 | 87.00 | 239,491,900 |
| 03 Jan 2024 | 84.00 | 94.00 | 82.00 | 91.00 | 91.00 | 397,195,200 |
| 02 Jan 2024 | 83.00 | 86.00 | 81.00 | 84.00 | 84.00 | 82,557,800 |
| 29 Dec 2023 | 83.00 | 84.00 | 80.00 | 83.00 | 83.00 | 151,961,200 |
| 28 Dec 2023 | 82.00 | 87.00 | 80.00 | 83.00 | 83.00 | 193,441,800 |
| 27 Dec 2023 | 67.00 | 83.00 | 67.00 | 82.00 | 82.00 | 202,155,500 |
| 22 Dec 2023 | 83.00 | 83.00 | 79.00 | 83.00 | 83.00 | 88,264,500 |
| 21 Dec 2023 | 82.00 | 84.00 | 77.00 | 83.00 | 83.00 | 124,458,800 |
| 20 Dec 2023 | 81.00 | 87.00 | 81.00 | 83.00 | 83.00 | 76,302,900 |
| 19 Dec 2023 | 83.00 | 84.00 | 80.00 | 80.00 | 80.00 | 74,677,200 |
| 18 Dec 2023 | 93.00 | 95.00 | 83.00 | 83.00 | 83.00 | 161,691,600 |
| 15 Dec 2023 | 91.00 | 96.00 | 74.00 | 93.00 | 93.00 | 86,591,800 |
| 14 Dec 2023 | 142.00 | 142.00 | 93.00 | 93.00 | 93.00 | 351,918,500 |
| 13 Dec 2023 | 152.00 | 154.00 | 142.00 | 142.00 | 142.00 | 57,640,200 |
| 12 Dec 2023 | 166.00 | 166.00 | 152.00 | 153.00 | 153.00 | 82,194,200 |
| 11 Dec 2023 | 166.00 | 171.00 | 164.00 | 166.00 | 166.00 | 357,512,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.