Sinergi Inti Andalan Prima Tbk PT (INET)

INET
🏛️ Indonesia →
294.00
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 222.00 226.00 222.00 226.00 2,681.9K
09:05 226.00 226.00 224.00 226.00 514.9K
09:10 224.00 226.00 224.00 224.00 638.1K
09:15 224.00 226.00 224.00 224.00 565.3K
09:20 226.00 226.00 224.00 224.00 1,284.4K
09:25 224.00 226.00 224.00 226.00 489.2K
09:30 226.00 226.00 222.00 222.00 1,708.7K
09:35 222.00 224.00 222.00 224.00 909.4K
09:40 224.00 226.00 224.00 224.00 1,197.2K
09:45 226.00 228.00 224.00 226.00 10,539.7K
09:50 226.00 226.00 224.00 226.00 606.4K
09:55 226.00 226.00 224.00 226.00 1,260.7K
10:00 226.00 228.00 224.00 228.00 449.2K
10:05 226.00 228.00 226.00 228.00 462.5K
10:10 226.00 228.00 224.00 226.00 772.3K
10:15 226.00 226.00 224.00 226.00 699.1K
10:20 226.00 226.00 224.00 224.00 317.7K
10:25 224.00 226.00 224.00 226.00 296.2K
10:30 226.00 226.00 224.00 226.00 149.7K
10:35 226.00 228.00 226.00 228.00 811.1K
10:40 228.00 228.00 226.00 226.00 468.8K
10:45 226.00 228.00 226.00 228.00 438.0K
10:50 228.00 228.00 226.00 228.00 558.6K
10:55 228.00 230.00 226.00 230.00 3,884.6K
11:00 228.00 230.00 226.00 228.00 1,766.9K
11:05 226.00 228.00 226.00 226.00 285.6K
11:10 226.00 228.00 226.00 228.00 190.0K
11:15 226.00 230.00 226.00 230.00 13,278.1K
11:20 230.00 232.00 230.00 230.00 43,528.6K
11:25 232.00 232.00 228.00 230.00 732.2K
14:00 230.00 232.00 228.00 230.00 4,040.6K
14:05 232.00 232.00 228.00 230.00 1,182.0K
14:10 228.00 234.00 228.00 232.00 1,684.2K
14:15 232.00 234.00 232.00 232.00 9,455.2K
14:20 232.00 232.00 230.00 232.00 340.6K
14:25 232.00 232.00 230.00 232.00 1,171.2K
14:30 232.00 232.00 230.00 232.00 6,343.6K
14:35 232.00 236.00 230.00 234.00 22,909.1K
14:40 234.00 236.00 228.00 230.00 18,578.8K
14:45 230.00 230.00 228.00 230.00 4,770.5K
14:50 230.00 232.00 228.00 232.00 6,402.0K
14:55 232.00 232.00 230.00 230.00 472.2K
15:00 228.00 230.00 228.00 230.00 424.7K
15:05 228.00 230.00 228.00 228.00 371.2K
15:10 230.00 230.00 228.00 230.00 1,668.5K
15:15 230.00 230.00 228.00 230.00 279.0K
15:20 230.00 230.00 228.00 228.00 598.2K
15:25 228.00 230.00 228.00 228.00 157.7K
15:30 228.00 230.00 228.00 230.00 934.4K
15:35 228.00 230.00 228.00 228.00 231.7K
15:40 230.00 230.00 228.00 230.00 1,792.3K
15:45 228.00 230.00 228.00 228.00 2,492.9K
16:00 228.00 228.00 228.00 228.00 2,968.2K
16:05 228.00 228.00 228.00 228.00 741.3K
16:10 228.00 228.00 228.00 228.00 402.9K
16:35 228.00 228.00 228.00 228.00 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 304.00 340.00 288.00 294.00 2,254.6M
2025-09-29 258.00 284.00 254.00 284.00 1,165.1M
2025-09-26 222.00 236.00 222.00 228.00 181.9M
2025-09-25 232.00 234.00 222.00 224.00 107.3M
2025-09-24 242.00 244.00 230.00 230.00 93.7M
2025-09-23 238.00 246.00 234.00 238.00 185.5M
2025-09-22 220.00 236.00 220.00 232.00 290.4M
2025-09-19 224.00 226.00 218.00 220.00 64.4M
2025-09-18 224.00 228.00 218.00 222.00 112.0M
2025-09-17 222.00 226.00 218.00 222.00 122.4M
2025-09-16 230.00 234.00 220.00 222.00 82.0M
2025-09-15 218.00 236.00 218.00 228.00 247.0M
2025-09-12 220.00 226.00 216.00 218.00 95.8M
2025-09-11 224.00 226.00 220.00 220.00 79.0M
2025-09-10 216.00 234.00 210.00 224.00 310.7M
2025-09-09 206.00 218.00 197.00 214.00 238.7M
2025-09-08 220.00 228.00 204.00 206.00 175.8M
2025-09-04 226.00 232.00 216.00 220.00 177.4M
2025-09-03 234.00 236.00 226.00 226.00 57.4M
2025-09-02 230.00 236.00 230.00 232.00 85.1M
2025-09-01 220.00 236.00 216.00 226.00 164.6M
2025-08-29 250.00 252.00 234.00 240.00 283.4M
2025-08-28 268.00 268.00 252.00 256.00 207.7M
2025-08-27 264.00 278.00 264.00 266.00 428.7M
2025-08-26 260.00 266.00 254.00 262.00 141.4M
2025-08-25 254.00 266.00 254.00 258.00 208.5M
2025-08-22 260.00 260.00 252.00 252.00 105.6M
2025-08-21 268.00 270.00 254.00 260.00 223.5M
2025-08-20 260.00 270.00 254.00 268.00 176.4M
2025-08-19 246.00 266.00 242.00 258.00 233.9M
2025-08-15 282.00 284.00 254.00 254.00 444.7M
2025-08-14 260.00 288.00 254.00 282.00 741.1M
2025-08-13 286.00 292.00 268.00 268.00 201.5M
2025-08-12 286.00 292.00 276.00 282.00 120.4M
2025-08-11 288.00 296.00 274.00 286.00 193.2M
2025-08-08 314.00 316.00 282.00 288.00 454.1M
2025-08-07 328.00 330.00 308.00 314.00 177.2M
2025-08-06 306.00 338.00 304.00 326.00 353.1M
2025-08-05 318.00 320.00 298.00 308.00 147.1M
2025-08-04 324.00 328.00 304.00 318.00 201.5M
2025-08-01 310.00 322.00 304.00 322.00 118.7M
2025-07-31 324.00 334.00 306.00 308.00 261.4M
2025-07-30 324.00 344.00 318.00 324.00 498.3M
2025-07-29 302.00 316.00 296.00 316.00 238.1M
2025-07-28 302.00 308.00 288.00 302.00 203.4M
2025-07-25 310.00 314.00 298.00 300.00 239.0M
2025-07-24 300.00 310.00 290.00 306.00 204.6M
2025-07-23 298.00 322.00 284.00 294.00 554.7M
2025-07-22 278.00 332.00 276.00 294.00 1,130.1M
2025-07-21 268.00 276.00 254.00 272.00 514.6M
2025-07-18 246.00 274.00 240.00 268.00 594.2M
2025-07-17 236.00 264.00 232.00 242.00 598.3M
2025-07-16 242.00 250.00 228.00 236.00 350.9M
2025-07-15 187.00 244.00 185.00 240.00 1,112.7M
2025-07-14 191.00 194.00 185.00 185.00 131.5M
2025-07-11 191.00 194.00 187.00 190.00 160.9M
2025-07-10 189.00 199.00 186.00 190.00 389.0M
2025-07-09 191.00 193.00 182.00 189.00 307.0M
2025-07-08 163.00 193.00 162.00 190.00 598.7M
2025-07-07 163.00 165.00 161.00 163.00 78.3M
2025-07-04 163.00 166.00 162.00 163.00 71.1M
2025-07-03 163.00 168.00 162.00 163.00 179.7M
2025-07-02 168.00 170.00 162.00 162.00 145.1M
2025-07-01 168.00 170.00 160.00 168.00 269.9M
2025-06-30 170.00 172.00 167.00 167.00 83.0M
2025-06-26 172.00 175.00 169.00 169.00 118.0M
2025-06-25 172.00 175.00 167.00 172.00 204.5M
2025-06-24 162.00 174.00 162.00 170.00 203.4M
2025-06-23 159.00 163.00 155.00 160.00 117.1M
2025-06-20 163.00 166.00 156.00 165.00 181.5M
2025-06-19 169.00 171.00 153.00 162.00 159.9M
2025-06-18 170.00 172.00 168.00 169.00 63.5M
2025-06-17 175.00 176.00 170.00 170.00 59.7M
2025-06-16 172.00 181.00 168.00 174.00 262.5M
2025-06-13 173.00 177.00 168.00 172.00 95.2M
2025-06-12 178.00 181.00 171.00 173.00 158.9M
2025-06-11 170.00 182.00 170.00 176.00 258.2M
2025-06-10 169.00 172.00 168.00 169.00 94.4M
2025-06-05 171.00 173.00 167.00 169.00 62.5M
2025-06-04 175.00 181.00 170.00 171.00 177.5M
2025-06-03 175.00 177.00 168.00 174.00 159.2M
2025-06-02 169.00 179.00 166.00 172.00 242.9M
2025-05-28 178.00 180.00 169.00 169.00 108.0M
2025-05-27 182.00 185.00 176.00 177.00 131.1M
2025-05-26 200.00 206.00 176.00 182.00 368.8M
2025-05-23 184.00 188.00 184.00 188.00 79.4M
2025-05-22 167.00 175.00 167.00 175.00 46.5M
2025-05-21 160.00 165.00 158.00 165.00 47.0M
2025-05-20 165.00 165.00 160.00 160.00 31.8M
2025-05-19 170.00 170.00 158.00 162.00 45.5M
2025-05-16 181.00 181.00 169.00 169.00 90.7M
2025-05-15 173.00 173.00 173.00 173.00 40.6M
2025-04-28 168.00 200.00 168.00 192.00 887.2M
2025-04-25 140.00 171.00 137.00 165.00 862.1M
2025-04-24 146.00 146.00 133.00 138.00 355.3M
2025-04-23 118.00 151.00 115.00 143.00 997.5M
2025-04-22 113.00 117.00 109.00 116.00 186.7M
2025-04-21 115.00 117.00 113.00 113.00 129.9M
2025-04-17 114.00 117.00 111.00 114.00 127.2M
2025-04-16 114.00 118.00 112.00 114.00 100.3M
2025-04-15 119.00 122.00 112.00 113.00 105.7M
2025-04-14 116.00 123.00 114.00 117.00 163.6M
2025-04-11 110.00 127.00 103.00 111.00 466.5M
2025-04-10 92.00 113.00 91.00 106.00 354.6M
2025-04-09 87.00 94.00 85.00 87.00 31.9M
2025-04-08 84.00 96.00 84.00 87.00 111.5M
2025-03-27 101.00 104.00 97.00 98.00 61.1M
2025-03-26 102.00 105.00 100.00 101.00 25.1M
2025-03-25 101.00 104.00 98.00 102.00 78.0M
2025-03-24 104.00 108.00 95.00 101.00 92.2M
2025-03-21 110.00 112.00 102.00 104.00 52.7M
2025-03-20 115.00 120.00 108.00 109.00 178.7M
2025-03-19 99.00 117.00 92.00 114.00 252.0M
2025-03-18 100.00 101.00 75.00 97.00 154.0M
2025-03-17 98.00 104.00 95.00 100.00 170.1M
2025-03-14 113.00 122.00 99.00 99.00 117.7M
2025-03-13 110.00 121.00 110.00 121.00 47.7M
2025-03-12 110.00 110.00 110.00 110.00 12.3M
2025-03-11 122.00 122.00 122.00 122.00 21.2M
2025-03-10 140.00 144.00 135.00 135.00 15.3M
2025-03-07 150.00 150.00 140.00 140.00 34.7M
2025-03-06 139.00 155.00 139.00 155.00 88.8M
2025-03-05 141.00 141.00 141.00 141.00 18.0M
2025-02-24 117.00 156.00 117.00 156.00 618.3M
2025-02-21 117.00 120.00 115.00 116.00 148.7M
2025-02-20 114.00 123.00 112.00 117.00 282.8M
2025-02-19 117.00 122.00 114.00 114.00 209.5M
2025-02-18 118.00 122.00 114.00 117.00 180.6M
2025-02-17 109.00 119.00 108.00 118.00 139.1M
2025-02-14 111.00 112.00 107.00 109.00 57.1M
2025-02-13 118.00 119.00 109.00 110.00 159.2M
2025-02-11 108.00 124.00 107.00 113.00 331.9M
2025-02-10 110.00 114.00 106.00 107.00 222.2M
2025-02-07 111.00 112.00 104.00 110.00 223.1M
2025-02-06 104.00 114.00 104.00 111.00 319.3M
2025-02-05 110.00 111.00 101.00 104.00 171.5M
2025-02-04 112.00 123.00 108.00 110.00 542.2M
2025-02-03 109.00 128.00 105.00 110.00 508.1M
2025-01-31 110.00 134.00 105.00 109.00 675.4M
2025-01-30 80.00 108.00 79.00 108.00 480.0M
2025-01-24 89.00 92.00 79.00 80.00 222.7M
2025-01-23 75.00 93.00 75.00 88.00 441.1M
2025-01-22 77.00 79.00 75.00 76.00 197.3M
2025-01-21 81.00 82.00 75.00 77.00 215.4M
2025-01-20 82.00 86.00 79.00 82.00 390.4M
2025-01-17 85.00 88.00 80.00 82.00 223.8M
2025-01-16 86.00 94.00 75.00 84.00 556.0M
2025-01-15 70.00 93.00 68.00 86.00 517.5M
2025-01-14 68.00 73.00 66.00 70.00 453.2M
2025-01-13 63.00 70.00 62.00 68.00 689.6M
2025-01-10 61.00 64.00 61.00 63.00 352.5M
2025-01-09 62.00 62.00 60.00 62.00 290.1M
2025-01-08 63.00 64.00 61.00 62.00 167.1M
2025-01-07 61.00 65.00 60.00 63.00 459.2M
2025-01-06 63.00 64.00 59.00 62.00 507.3M
2025-01-03 72.00 72.00 62.00 62.00 469.3M
2025-01-02 58.00 75.00 57.00 73.00 723.7M