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
24 Juli 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
7,500,037,624 (Total)
As of 8 May 2024
100.00% Scripless = 7,500,027,624.000
Local Percentage
96.45%
Foreign Percentage
3.55%

Graph

Price History

Date Open High Low Close Volume Value Freq
24 Jul 2023 0 136 86 136 4,927,116 59,020,464,500 27,421
25 Jul 2023 0 183 155 173 5,272,789 94,482,595,700 35,313
26 Jul 2023 0 214 148 196 5,386,930 105,490,080,100 47,883
27 Jul 2023 0 208 185 186 2,383,658 46,256,921,000 18,081
28 Jul 2023 0 230 186 202 3,686,930 75,491,757,900 28,177
31 Jul 2023 0 224 200 206 4,367,888 92,539,612,200 30,137
02 Aug 2023 0 214 196 196 1,558,541 31,435,831,900 9,547
03 Aug 2023 0 204 195 197 2,274,329 45,284,604,100 13,527
04 Aug 2023 0 208 192 192 2,483,489 49,563,261,100 19,458
07 Aug 2023 0 197 175 191 1,500,390 28,892,574,900 10,117
08 Aug 2023 0 220 188 202 4,747,367 96,826,802,500 27,022
09 Aug 2023 0 224 199 214 4,818,144 101,167,588,700 37,868
10 Aug 2023 0 224 212 214 954,091 20,820,222,400 6,856
11 Aug 2023 0 228 214 216 2,422,722 53,373,238,200 15,917
14 Aug 2023 0 234 216 218 3,966,589 89,168,978,800 24,696
15 Aug 2023 0 222 198 198 2,158,561 44,730,389,600 16,969
16 Aug 2023 0 204 192 192 3,386,028 67,164,673,800 22,155
18 Aug 2023 0 198 189 189 1,924,853 37,570,899,500 22,591
21 Aug 2023 0 194 178 186 4,690,931 88,901,297,700 28,876
22 Aug 2023 0 198 185 189 2,833,532 54,466,069,400 22,129
23 Aug 2023 0 196 185 186 4,319,893 82,325,191,000 33,140
24 Aug 2023 0 192 161 179 5,061,906 93,228,240,800 32,480
25 Aug 2023 0 185 176 179 2,830,997 51,207,070,200 18,796
28 Aug 2023 0 185 177 180 2,718,711 49,258,653,300 13,752
29 Aug 2023 0 188 178 182 4,846,852 88,732,788,700 38,074
30 Aug 2023 0 183 167 173 3,691,577 64,826,936,700 20,447
31 Aug 2023 0 179 168 175 3,727,750 65,173,746,000 26,549
01 Sep 2023 0 178 167 169 3,807,484 65,481,543,800 21,466
04 Sep 2023 0 170 165 165 2,368,020 39,988,104,200 9,901
05 Sep 2023 0 173 165 166 2,560,693 43,535,103,800 12,472
06 Sep 2023 0 180 165 167 3,248,839 55,587,991,000 24,019
07 Sep 2023 0 171 166 168 1,939,022 32,622,236,400 9,522
08 Sep 2023 0 177 164 175 4,349,885 74,210,613,600 26,756
11 Sep 2023 0 185 173 179 4,186,232 74,451,600,600 31,970
12 Sep 2023 0 182 175 180 1,210,125 21,703,983,300 11,414
13 Sep 2023 0 242 174 242 7,861,482 165,106,477,700 60,956
14 Sep 2023 0 270 210 258 7,439,323 178,172,459,600 68,135
15 Sep 2023 0 260 230 240 3,640,449 90,024,664,400 30,267
18 Sep 2023 0 260 226 226 4,924,621 120,199,612,000 54,388
19 Sep 2023 0 234 214 226 2,260,225 50,471,128,200 15,634
20 Sep 2023 0 232 214 214 3,457,527 77,918,227,600 22,579
21 Sep 2023 0 218 200 200 2,520,122 52,935,714,000 9,194
22 Sep 2023 0 206 194 194 1,460,212 29,096,855,600 11,227
25 Sep 2023 0 206 192 194 3,200,057 63,041,971,200 19,208
26 Sep 2023 0 197 190 194 1,534,734 29,888,325,700 2,214
27 Sep 2023 0 216 194 197 2,607,861 52,715,584,300 20,387
29 Sep 2023 0 246 194 238 8,718,081 193,647,516,500 52,609
02 Oct 2023 0 254 216 216 4,986,765 116,922,424,600 35,535
03 Oct 2023 0 270 218 270 6,924,208 172,205,009,400 55,241
04 Oct 2023 0 314 250 258 6,217,236 177,260,757,200 52,031
05 Oct 2023 0 288 244 268 6,316,586 167,953,396,200 48,494
06 Oct 2023 0 284 224 256 4,068,182 107,634,841,800 34,453
09 Oct 2023 0 300 254 284 4,638,716 126,247,518,600 29,029
10 Oct 2023 0 312 282 288 5,100,034 149,576,340,400 26,672
11 Oct 2023 0 300 274 274 2,256,822 65,525,482,200 14,817
12 Oct 2023 0 280 256 264 3,434,732 93,351,507,000 25,507
13 Oct 2023 0 272 256 260 2,494,472 66,214,518,200 17,905
16 Oct 2023 0 272 256 262 2,916,038 76,718,066,000 19,192
18 Oct 2023 0 260 246 258 2,666,427 67,972,726,400 17,702
19 Oct 2023 0 260 250 254 1,527,027 39,137,111,000 11,609
20 Oct 2023 0 256 246 250 1,263,537 32,059,561,400 4,134
23 Oct 2023 0 256 234 234 1,835,918 46,130,457,800 5,239
24 Oct 2023 0 258 218 244 2,112,077 51,371,027,800 15,364
25 Oct 2023 0 256 238 242 1,747,423 42,959,096,400 12,352
26 Oct 2023 0 246 224 232 1,194,315 28,860,533,000 6,810
27 Oct 2023 0 236 226 226 662,196 15,420,844,400 1,161
30 Oct 2023 0 240 216 218 2,585,425 59,339,382,200 16,644
31 Oct 2023 0 232 200 202 3,698,956 81,292,113,400 31,520
01 Nov 2023 0 206 195 197 971,951 19,600,494,200 2,688
02 Nov 2023 0 238 190 210 6,989,470 151,502,236,800 46,512
03 Nov 2023 0 218 200 204 3,234,926 67,549,107,600 22,994
06 Nov 2023 0 220 202 204 2,596,029 54,337,334,000 13,023
07 Nov 2023 0 208 195 198 1,952,799 39,364,535,300 11,114
08 Nov 2023 0 202 182 190 3,152,064 60,939,395,400 23,417
09 Nov 2023 0 199 184 188 2,695,111 51,217,500,800 26,097
10 Nov 2023 0 193 177 178 2,668,018 49,924,800,600 28,429
13 Nov 2023 0 179 172 173 2,588,180 45,529,875,400 16,610
14 Nov 2023 0 179 165 174 3,439,486 60,048,925,300 22,095
15 Nov 2023 0 183 172 176 3,070,232 54,277,845,000 19,155
16 Nov 2023 0 184 175 177 2,148,008 38,347,994,900 17,443
17 Nov 2023 0 179 175 178 1,143,845 20,280,894,800 3,520
20 Nov 2023 0 183 173 176 2,468,861 43,771,025,500 19,734
21 Nov 2023 0 178 172 176 2,080,768 36,624,159,400 10,155
22 Nov 2023 0 182 172 175 1,470,563 26,262,154,700 19,798
24 Nov 2023 0 177 167 170 1,613,848 27,947,920,700 14,613
27 Nov 2023 0 176 165 170 2,786,459 47,615,795,300 16,129
28 Nov 2023 0 171 168 170 1,141,165 19,384,673,600 4,549
29 Nov 2023 0 173 166 170 2,948,252 50,016,643,800 11,864
30 Nov 2023 0 173 161 164 2,994,683 50,403,227,800 23,247
01 Dec 2023 0 166 160 164 3,170,471 51,850,861,100 17,777
04 Dec 2023 0 164 157 158 1,922,055 31,055,239,600 14,613
06 Dec 2023 0 167 156 161 2,584,557 41,243,102,700 18,017
07 Dec 2023 0 162 158 161 1,804,015 28,886,715,900 6,520
08 Dec 2023 0 167 158 166 2,012,429 32,685,476,700 17,412
12 Dec 2023 0 166 152 153 821,942 13,285,337,300 2,382
13 Dec 2023 0 154 142 142 576,402 8,536,198,300 6,592
14 Dec 2023 0 142 93 93 3,519,185 40,112,344,100 18,178
15 Dec 2023 0 96 74 93 865,918 7,260,776,300 6,991
18 Dec 2023 0 95 83 83 1,616,916 14,282,586,800 5,147
19 Dec 2023 0 84 80 80 746,772 6,118,776,000 1,293
20 Dec 2023 0 87 81 83 763,029 6,411,489,800 10,410
21 Dec 2023 0 84 77 83 1,244,588 10,195,398,200 1,675
27 Dec 2023 0 83 67 82 2,021,555 16,438,507,300 6,856
28 Dec 2023 0 87 80 83 1,934,418 16,134,601,700 14,789
29 Dec 2023 0 84 80 83 1,519,612 12,577,181,700 5,191
02 Jan 2024 0 86 81 84 825,578 6,815,933,500 1,877
03 Jan 2024 0 94 82 91 3,971,952 34,758,700,900 25,787
04 Jan 2024 0 93 85 87 2,395,031 21,307,024,700 19,193
05 Jan 2024 0 88 82 85 1,370,628 11,722,847,600 8,863
08 Jan 2024 0 86 79 80 1,143,745 9,372,666,000 9,867
09 Jan 2024 0 83 77 81 2,467,054 19,842,979,500 13,800
10 Jan 2024 0 81 77 79 1,532,792 12,176,942,200 8,160
11 Jan 2024 0 80 76 80 498,859 3,906,533,300 3,562
12 Jan 2024 0 80 77 77 3,002,874 23,452,684,700 4,771
15 Jan 2024 0 78 72 74 2,234,312 17,006,679,700 7,597
16 Jan 2024 0 77 71 77 2,010,638 14,966,025,500 14,192
17 Jan 2024 0 79 73 75 2,992,764 23,005,061,700 17,117
18 Jan 2024 0 76 73 75 2,672,499 19,875,145,300 10,595
19 Jan 2024 0 80 70 74 3,629,788 27,275,825,200 36,906
22 Jan 2024 0 75 69 72 1,707,064 12,318,817,900 24,188
23 Jan 2024 0 72 68 70 730,992 5,155,975,900 2,426
24 Jan 2024 0 72 66 71 2,109,042 14,738,682,900 22,946
25 Jan 2024 0 77 69 75 5,651,767 41,169,269,900 50,904
26 Jan 2024 0 77 69 72 924,031 6,583,028,900 7,040
29 Jan 2024 0 72 69 70 382,292 2,704,053,400 2,021
30 Jan 2024 0 71 67 70 1,230,300 8,534,066,600 11,359
31 Jan 2024 0 70 67 70 473,588 3,261,621,600 3,716
01 Feb 2024 0 72 68 69 1,671,212 11,683,003,900 12,722
02 Feb 2024 0 69 67 69 368,767 2,508,911,800 1,370
05 Feb 2024 0 70 66 69 1,404,125 9,687,641,200 12,283
06 Feb 2024 0 71 67 67 1,347,641 9,344,013,600 15,391
07 Feb 2024 0 68 64 64 1,008,497 6,663,914,500 5,713
12 Feb 2024 0 65 60 64 1,482,869 9,459,845,500 13,788
13 Feb 2024 0 66 60 60 2,274,001 14,427,285,900 14,980
15 Feb 2024 0 64 52 61 2,365,956 14,596,236,500 17,644
16 Feb 2024 0 64 60 62 2,480,404 15,525,374,600 19,881
19 Feb 2024 0 63 59 60 2,551,105 15,527,602,600 22,968
20 Feb 2024 0 63 59 60 3,343,997 20,433,732,700 25,957
21 Feb 2024 0 62 58 59 3,191,464 19,330,965,900 24,791
22 Feb 2024 0 61 58 59 3,075,564 18,293,649,300 24,879
23 Feb 2024 0 59 57 59 679,862 3,986,227,800 5,608
26 Feb 2024 0 60 56 59 6,578,687 38,336,485,700 31,809
27 Feb 2024 0 59 57 59 2,104,033 12,269,798,200 19,611
28 Feb 2024 0 60 57 60 3,231,900 19,059,474,200 26,135
29 Feb 2024 0 63 58 60 3,226,471 19,695,172,800 24,216
01 Mar 2024 0 61 58 60 4,063,098 24,108,978,700 22,127
04 Mar 2024 0 60 58 58 2,145,518 12,704,050,600 16,213
05 Mar 2024 0 60 58 59 2,107,475 12,483,802,400 15,837
06 Mar 2024 0 60 58 60 2,224,140 13,120,653,900 17,612
07 Mar 2024 0 66 58 59 5,375,033 33,084,671,900 57,101
08 Mar 2024 0 60 58 59 2,900,373 17,131,102,300 21,639
13 Mar 2024 0 60 58 59 2,018,066 11,902,920,800 15,345
14 Mar 2024 0 59 57 57 966,478 5,656,630,500 8,381
15 Mar 2024 0 59 50 57 5,799,423 31,921,181,900 50,859
18 Mar 2024 0 58 54 55 2,557,311 14,385,206,300 21,765
19 Mar 2024 0 64 53 59 5,939,614 34,498,509,300 56,443
20 Mar 2024 0 63 57 59 3,679,747 21,651,705,300 24,486
21 Mar 2024 0 60 54 54 4,730,749 27,028,025,700 31,604
22 Mar 2024 0 56 51 54 2,320,655 12,514,549,800 20,270
25 Mar 2024 0 54 52 53 573,517 3,036,927,300 6,080
26 Mar 2024 0 56 52 54 6,547,412 35,566,515,400 60,743
27 Mar 2024 0 54 52 52 1,820,565 9,631,208,500 12,267
28 Mar 2024 0 55 50 52 2,902,034 15,281,132,300 24,166
01 Apr 2024 0 53 51 52 2,113,596 11,001,002,400 14,791
02 Apr 2024 0 53 51 52 1,142,745 5,960,258,400 6,679
03 Apr 2024 0 53 51 51 722,487 3,748,403,500 4,714
04 Apr 2024 0 55 50 53 3,215,376 16,963,699,200 26,947
05 Apr 2024 0 54 51 53 1,414,165 7,495,680,000 12,242
16 Apr 2024 0 54 52 53 3,202,559 16,977,240,200 13,714
17 Apr 2024 0 53 52 52 199,234 1,037,296,700 2,154
18 Apr 2024 0 53 51 51 605,112 3,142,395,200 6,000
19 Apr 2024 0 52 50 51 2,407,774 12,263,927,900 4,511
22 Apr 2024 0 51 50 50 116,903 585,007,500 161
23 Apr 2024 0 56 50 54 3,151,380 16,664,138,900 14,036
24 Apr 2024 0 55 52 53 1,630,232 8,739,794,500 7,093
25 Apr 2024 0 54 52 53 2,068,260 10,960,734,900 1,232
26 Apr 2024 0 53 51 52 566,579 2,944,676,900 2,488
30 Apr 2024 0 51 50 51 44,716 224,318,700 117
02 May 2024 0 52 50 51 2,391,102 12,238,387,300 16,924
03 May 2024 0 52 50 52 1,954,367 9,969,661,400 13,513
06 May 2024 0 53 50 51 2,076,677 10,658,720,700 16,151
07 May 2024 0 53 50 52 1,586,253 8,183,680,400 8,377
08 May 2024 0 52 50 52 349,147 1,783,432,600 3,999

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status