Efek Terdaftar

SINERGI INTI ANDALAN PRIMA Tbk, PT

Security name
SINERGI INTI ANDALAN PRIMA Tbk
Issuer
SINERGI INTI ANDALAN PRIMA Tbk, PT
ISIN Code
ID1000192404
Short Code
INET
Type
Saham Biasa
Listing Date
July 24, 2023
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
1,500,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
TELECOMUNICATION
Number of Securities
9,586,975,784 (Total)
As of 8 Jan 2026
100.00% Scripless = 9,586,975,784.000
Local Percentage
99.30%
Foreign Percentage
0.70%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 63 64 59 62 5,073,018 31,406,890,300 14,581
07 Jan 2025 61 65 60 63 4,592,447 28,588,887,400 10,950
08 Jan 2025 63 64 61 62 1,671,150 10,412,128,800 5,298
09 Jan 2025 62 62 60 62 2,900,933 17,963,580,700 1,977
10 Jan 2025 61 64 61 63 3,525,476 21,935,560,700 6,527
13 Jan 2025 63 70 62 68 6,896,099 45,091,339,200 27,157
14 Jan 2025 68 73 66 70 4,532,237 31,607,222,400 10,757
15 Jan 2025 70 93 68 86 5,174,845 41,097,842,600 28,373
16 Jan 2025 86 94 75 84 5,560,494 47,002,025,500 15,508
17 Jan 2025 85 88 80 82 2,238,169 18,803,108,000 6,929
20 Jan 2025 82 86 79 82 3,904,106 32,528,673,300 5,597
21 Jan 2025 81 82 75 77 2,154,145 16,954,650,300 7,720
22 Jan 2025 77 79 75 76 1,972,821 15,177,892,300 4,841
23 Jan 2025 75 93 75 88 4,411,351 37,020,791,200 12,249
24 Jan 2025 89 92 83 86 1,582,022 13,735,020,000 4,696
30 Jan 2025 80 108 79 108 4,799,715 47,575,035,900 33,537
31 Jan 2025 110 134 105 109 6,754,208 78,707,623,900 27,730
03 Feb 2025 109 128 105 110 5,081,403 59,675,466,800 26,436
04 Feb 2025 112 123 108 110 5,422,110 61,905,475,100 19,986
05 Feb 2025 110 111 101 104 1,715,055 18,306,201,600 6,200
06 Feb 2025 104 114 104 111 3,192,761 35,251,402,300 12,540
07 Feb 2025 111 112 104 110 2,230,870 23,969,375,900 9,591
10 Feb 2025 110 114 106 107 2,222,111 24,510,398,700 8,507
11 Feb 2025 108 124 107 113 3,318,604 38,687,908,400 15,044
13 Feb 2025 118 119 109 110 1,592,221 18,028,087,400 5,908
14 Feb 2025 111 112 107 109 571,251 6,240,774,500 2,232
17 Feb 2025 109 119 108 118 1,391,359 16,014,075,200 5,135
18 Feb 2025 118 122 114 117 1,805,757 21,157,591,700 10,534
19 Feb 2025 117 122 114 114 2,095,104 24,693,730,200 13,429
20 Feb 2025 114 123 112 117 2,828,070 33,299,215,100 13,919
21 Feb 2025 117 120 115 116 1,486,673 17,477,390,000 5,116
24 Feb 2025 117 156 117 156 6,183,474 90,322,399,700 23,781
05 Mar 2025 141 141 141 141 180,457 2,544,443,700 462
06 Mar 2025 139 155 139 155 887,965 13,050,669,100 2,033
07 Mar 2025 150 150 140 140 346,530 4,975,477,000 1,122
10 Mar 2025 140 144 135 135 152,641 2,135,795,200 640
11 Mar 2025 122 122 122 122 211,779 2,583,703,800 438
12 Mar 2025 110 110 110 110 122,762 1,350,382,000 395
13 Mar 2025 110 121 110 121 477,400 5,516,619,700 985
14 Mar 2025 113 122 99 99 1,176,784 12,679,146,100 5,875
17 Mar 2025 98 104 95 100 1,700,530 17,076,632,700 9,243
18 Mar 2025 100 101 75 97 1,539,789 14,115,171,300 7,759
19 Mar 2025 99 117 92 114 2,520,384 27,372,899,600 16,144
20 Mar 2025 115 120 108 109 1,786,935 20,289,784,300 11,022
21 Mar 2025 110 112 102 104 526,852 5,574,706,600 2,371
24 Mar 2025 104 108 95 101 921,652 9,548,288,600 5,602
25 Mar 2025 101 104 98 102 779,917 7,972,117,100 6,904
26 Mar 2025 102 105 100 101 250,835 2,571,111,400 1,908
27 Mar 2025 101 104 97 98 610,539 6,158,859,500 4,106
08 Apr 2025 84 96 84 87 1,115,231 9,885,426,500 5,807
09 Apr 2025 87 94 85 87 318,759 2,837,066,200 1,678
10 Apr 2025 92 113 91 106 3,545,951 36,866,036,300 18,442
11 Apr 2025 110 127 103 111 4,665,208 53,999,192,300 16,902
14 Apr 2025 116 123 114 117 1,635,840 19,346,546,300 6,396
15 Apr 2025 119 122 112 113 1,056,986 12,345,597,200 4,651
16 Apr 2025 114 118 112 114 1,002,626 11,554,483,800 5,673
17 Apr 2025 114 117 111 114 1,272,492 14,629,122,900 8,134
21 Apr 2025 115 117 113 113 1,298,638 14,853,721,300 9,293
22 Apr 2025 113 117 109 116 1,866,662 21,096,330,200 11,008
23 Apr 2025 118 151 115 143 9,974,532 135,207,257,000 36,999
24 Apr 2025 146 146 133 138 3,552,821 48,874,232,400 20,374
25 Apr 2025 140 171 137 165 8,620,624 134,600,789,400 32,561
28 Apr 2025 168 200 168 192 8,871,762 166,609,980,300 40,562
15 May 2025 173 173 173 173 405,650 7,017,745,000 1,127
16 May 2025 181 181 169 169 907,246 15,783,283,000 2,716
19 May 2025 170 170 158 162 454,512 7,373,891,600 1,732
20 May 2025 165 165 160 160 318,475 5,184,389,700 1,065
21 May 2025 160 165 158 165 469,525 7,623,747,100 1,137
22 May 2025 167 175 167 175 464,653 7,921,921,800 1,026
23 May 2025 184 188 184 188 794,419 14,814,253,600 1,787
26 May 2025 200 206 176 182 3,688,088 69,353,505,100 17,124
27 May 2025 182 185 176 177 1,311,108 23,637,391,200 5,984
28 May 2025 178 180 169 169 1,080,052 18,767,119,200 4,667
02 Jun 2025 169 179 166 172 2,429,162 41,980,273,700 13,590
03 Jun 2025 175 177 168 174 1,592,306 27,386,648,100 8,088
04 Jun 2025 175 181 170 171 1,775,131 31,161,255,300 8,014
05 Jun 2025 171 173 167 169 625,385 10,585,518,700 3,656
10 Jun 2025 169 172 168 169 944,157 16,076,184,200 5,547
11 Jun 2025 170 182 170 176 2,581,541 45,647,114,400 13,611
12 Jun 2025 178 181 171 173 1,588,523 28,078,023,200 8,645
13 Jun 2025 173 177 168 172 952,180 16,312,101,600 3,241
16 Jun 2025 172 181 168 174 2,624,555 45,490,857,300 15,872
17 Jun 2025 175 176 170 170 597,434 10,255,935,400 3,194
18 Jun 2025 170 172 168 169 634,638 10,794,413,300 3,536
19 Jun 2025 169 171 153 162 1,599,416 25,931,520,500 5,131
20 Jun 2025 163 166 156 165 1,815,021 29,311,468,700 11,378
23 Jun 2025 159 163 155 160 1,170,984 18,657,608,000 5,635
24 Jun 2025 162 174 162 170 2,034,193 34,110,236,900 12,596
25 Jun 2025 172 175 167 172 2,044,960 34,908,148,500 12,893
26 Jun 2025 172 175 169 169 1,180,007 20,309,572,700 8,222
30 Jun 2025 170 172 167 167 830,298 14,096,356,700 5,864
01 Jul 2025 168 170 160 168 2,698,612 44,998,825,600 20,273
02 Jul 2025 168 170 162 162 1,451,397 24,207,601,800 9,652
03 Jul 2025 163 168 162 163 1,796,811 29,654,027,400 12,642
04 Jul 2025 163 166 162 163 710,683 11,668,862,700 5,568
07 Jul 2025 163 165 161 163 783,185 12,803,130,000 6,096
08 Jul 2025 163 193 162 190 5,987,197 109,644,051,900 23,608
09 Jul 2025 191 193 182 189 3,069,885 57,682,966,900 14,781
10 Jul 2025 189 199 186 190 3,889,656 75,329,634,200 20,959
11 Jul 2025 191 194 187 190 1,608,576 30,632,480,600 8,753
15 Jul 2025 187 244 185 240 11,127,095 243,602,605,500 48,053
16 Jul 2025 242 250 228 236 3,508,787 83,130,447,600 19,199
17 Jul 2025 236 264 232 242 5,982,981 148,582,383,400 26,557
18 Jul 2025 246 274 240 268 5,942,397 153,848,627,800 25,241
21 Jul 2025 268 276 254 272 5,145,691 137,232,673,600 23,486
22 Jul 2025 278 332 276 294 11,300,613 349,268,782,200 60,030
23 Jul 2025 298 322 284 294 5,546,819 168,351,837,400 37,279
24 Jul 2025 300 310 290 306 2,045,863 61,018,643,200 12,647
25 Jul 2025 310 314 298 300 2,390,196 73,002,427,200 14,660
28 Jul 2025 302 308 288 302 2,034,054 60,724,592,800 12,575
29 Jul 2025 302 316 296 316 2,380,592 73,773,820,800 15,021
30 Jul 2025 324 344 318 324 4,983,105 164,946,895,600 29,242
31 Jul 2025 324 334 306 308 2,614,424 83,776,013,000 15,640
01 Aug 2025 310 322 304 322 1,186,662 37,369,875,800 6,907
04 Aug 2025 324 328 304 318 2,014,642 64,213,691,200 13,299
05 Aug 2025 318 320 298 308 1,471,034 45,383,331,400 8,908
06 Aug 2025 306 338 304 326 3,530,514 114,078,076,400 16,492
07 Aug 2025 328 330 308 314 1,772,379 56,258,260,400 9,411
08 Aug 2025 314 316 282 288 4,541,149 133,384,423,200 18,846
11 Aug 2025 288 296 274 286 1,931,988 55,013,770,200 10,985
12 Aug 2025 286 292 276 282 1,204,166 33,999,293,000 7,417
13 Aug 2025 286 292 268 268 2,015,458 55,836,578,200 11,373
14 Aug 2025 260 288 254 282 7,410,670 197,673,851,800 29,787
15 Aug 2025 282 284 254 254 4,446,560 119,559,697,800 23,356
19 Aug 2025 246 266 242 258 2,338,584 59,997,728,800 11,435
20 Aug 2025 260 270 254 268 1,763,832 46,328,270,600 8,896
21 Aug 2025 268 270 254 260 2,235,189 58,196,033,600 13,529
22 Aug 2025 260 260 252 252 1,055,756 26,871,351,200 7,015
25 Aug 2025 254 266 254 258 2,084,704 54,059,945,400 10,225
26 Aug 2025 260 266 254 262 1,413,922 36,690,381,600 8,007
27 Aug 2025 264 278 264 266 4,286,579 116,183,616,200 19,534
28 Aug 2025 268 268 252 256 2,076,514 53,361,929,400 14,630
29 Aug 2025 250 252 234 242 2,732,711 66,490,192,200 14,582
01 Sep 2025 220 236 216 226 1,645,725 37,675,719,600 8,087
02 Sep 2025 230 236 230 232 851,077 19,796,137,200 5,231
03 Sep 2025 234 236 226 226 574,463 13,189,860,200 4,073
04 Sep 2025 226 232 216 220 1,774,348 39,668,950,000 9,732
08 Sep 2025 220 228 204 206 1,757,613 38,276,729,800 12,880
09 Sep 2025 206 218 197 214 2,387,103 49,422,380,300 9,494
10 Sep 2025 216 234 210 224 3,107,253 70,128,328,400 16,374
11 Sep 2025 224 226 220 220 789,521 17,545,361,600 4,417
12 Sep 2025 220 226 216 218 957,585 21,181,591,400 6,125
15 Sep 2025 218 236 218 228 2,470,024 56,254,060,200 14,056
16 Sep 2025 230 234 220 222 820,118 18,471,794,400 4,536
17 Sep 2025 222 226 218 222 1,224,367 27,131,335,200 10,539
18 Sep 2025 224 228 218 222 1,119,695 24,964,205,800 7,771
19 Sep 2025 224 226 218 220 644,319 14,254,627,000 4,468
22 Sep 2025 220 236 220 232 2,903,976 66,973,347,600 18,941
23 Sep 2025 238 246 234 238 1,854,681 44,519,904,600 11,162
24 Sep 2025 242 244 230 230 936,905 21,903,712,200 6,656
25 Sep 2025 232 234 222 224 1,073,198 24,295,982,200 8,656
26 Sep 2025 222 236 222 228 1,818,981 41,877,058,000 14,762
29 Sep 2025 258 284 254 284 11,650,652 317,492,696,600 62,221
30 Dec 2025 755 785 740 760 2,655,114 201,552,888,000 41,532

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Right Distribution   06 Jan 2026 07 Jan 2026 Active
Proxy Voting   - 28 Jul 2025 20 Aug 2025 Active
Cash Dividend (1 INET : .08 IDR) 24 Jun 2025 09 Jul 2025 Active
Proxy Voting   - 20 May 2025 12 Jun 2025 Active
Proxy Voting   - 10 Oct 2024 04 Nov 2024 Active
Proxy Voting   - 28 May 2024 20 Jun 2024 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online