IDX · INET · stock
PT Sinergi Inti Andalan Prima Tbk (INET) stock price history
Every IDX trading session of PT Sinergi Inti Andalan Prima Tbk from Jul 24, 2023 to Nov 13, 2026: 792 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INET adjusted close, 2023 to 2026
- IDR 935.00
- All time high, 2025
- IDR 935.00
- 52 week high, IDR 143.00 low
- 792
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
INET key facts
- PT Sinergi Inti Andalan Prima Tbk (INET) closed at IDR 193.00 on Nov 13, 2026 on IDX.
- INET's all time high close is IDR 935.00, set on Dec 11, 2025; its all time low close is IDR 49.99 on Apr 22, 2024.
- INET's 52 week range is IDR 143.00 to IDR 935.00.
- INET returned -56.1% over the year to Nov 13, 2026.
- Since Jul 24, 2023 INET returned +42%, +11.2% a year compounded.
- INET's deepest drawdown was -84.0% from Dec 11, 2025 to Oct 30, 2026.
- DataCedar holds 792 daily sessions of INET history from Jul 24, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INET price chart, 2023 to 2026
INET returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.5% |
| 3 months | -13.8% |
| 6 months | -32.0% |
| Year to date | -58.6% |
| 1 year | -56.1% |
| 3 years | +11.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 24, 2023 | +42.0% |
| Compound annual growth, 3.3 years | +11.2% |
INET records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 935.00 on Dec 11, 2025
- All time low close
- IDR 49.99 on Apr 22, 2024
- 52 week high
- IDR 935.00 on Dec 11, 2025
- 52 week low
- IDR 143.00 on Nov 2, 2026
- Deepest drawdown
- -84.0% from Dec 11, 2025 to Oct 30, 2026, not yet recovered
- Best single session
- +35.0% on Jan 30, 2025
- Worst single session
- -39.4% on Dec 29, 2025
- Volatility, 1 year annualised
- 121.0%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2025, +705%
- Worst calendar year
- 2024, -30%
INET price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Jul 24, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 469.79 | IDR 710.00 | IDR 143.00 | IDR 193.00 | -58.6% | 80.7B | 208 |
| 2025 | IDR 57.98 | IDR 935.00 | IDR 56.98 | IDR 466.72 | +704.9% | 76.8B | 236 |
| 2024 | IDR 82.98 | IDR 94.97 | IDR 49.99 | IDR 57.98 | -30.1% | 42.1B | 237 |
| 2023 | IDR 100.97 | IDR 313.91 | IDR 66.98 | IDR 82.98 | n/a | 33.1B | 111 |
INET monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 193.00 | +28.7% |
| October 2026 | IDR 150.00 | -44.0% |
| September 2026 | IDR 268.00 | -23.4% |
| August 2026 | IDR 350.00 | +49.6% |
| July 2026 | IDR 234.00 | +29.3% |
| June 2026 | IDR 181.00 | -22.0% |
| May 2026 | IDR 232.00 | -22.1% |
| April 2026 | IDR 298.00 | +19.2% |
| March 2026 | IDR 250.00 | -33.9% |
| February 2026 | IDR 378.00 | +0.5% |
| January 2026 | IDR 376.00 | -19.4% |
| December 2025 | IDR 466.72 | -28.2% |
About the INET data
Daily bars. 792 sessions from Jul 24, 2023 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 24, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AINET/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
INET share price history
