Skip to main content
PT Indointernet Tbk. (IDX:EDGE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,300.00
-70.00 (-1.60%)
Sep 29, 2025, 3:45 PM WIB

PT Indointernet Tbk. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254,230.004,420.004,230.004,370.004,370.003.31%40,800
Sep 25, 20254,200.004,240.004,170.004,230.004,230.000.71%17,300
Sep 24, 20254,220.004,270.004,200.004,200.004,200.00-1.41%24,200
Sep 23, 20254,210.004,300.004,170.004,260.004,260.001.19%27,900
Sep 22, 20254,240.004,240.004,160.004,210.004,210.00-0.71%12,600
Sep 19, 20254,270.004,270.004,160.004,240.004,240.00-18,000
Sep 18, 20254,240.004,270.004,190.004,240.004,240.00-37,800
Sep 17, 20254,290.004,410.004,150.004,240.004,240.00-0.93%38,000
Sep 16, 20254,270.004,380.004,270.004,280.004,280.00-13,800
Sep 15, 20254,260.004,450.004,240.004,280.004,280.000.47%33,200
Sep 12, 20254,150.004,340.004,150.004,260.004,260.002.65%31,300
Sep 11, 20254,220.004,220.004,150.004,150.004,150.00-1.66%24,000
Sep 10, 20254,230.004,230.004,130.004,220.004,220.00-0.71%5,800
Sep 9, 20254,200.004,250.004,120.004,250.004,250.00-36,300
Sep 8, 20254,260.004,290.004,200.004,250.004,250.00-18,800
Sep 4, 20254,270.004,270.004,210.004,250.004,250.00-0.23%15,400
Sep 3, 20254,320.004,330.004,200.004,260.004,260.00-1.16%20,300
Sep 2, 20254,300.004,400.004,230.004,310.004,310.002.13%25,700
Sep 1, 20254,180.004,230.004,080.004,220.004,220.00-0.94%33,500
Aug 29, 20254,400.004,400.004,080.004,260.004,260.00-2.74%93,300
Aug 28, 20254,300.004,420.004,280.004,380.004,380.002.10%67,400
Aug 27, 20254,280.004,450.004,200.004,290.004,290.000.23%64,200
Aug 26, 20254,350.004,350.004,270.004,280.004,280.00-1.61%38,500
Aug 25, 20254,420.004,440.004,340.004,350.004,350.00-1.36%52,800
Aug 22, 20254,420.004,420.004,350.004,410.004,410.00-0.23%42,300
Aug 21, 20254,380.004,450.004,340.004,420.004,420.000.91%30,100
Aug 20, 20254,400.004,400.004,300.004,380.004,380.000.69%23,400
Aug 19, 20254,350.004,410.004,310.004,350.004,350.000.23%58,800
Aug 15, 20254,300.004,500.004,250.004,340.004,340.001.17%52,500
Aug 14, 20254,320.004,320.004,270.004,290.004,290.00-1.15%67,800
Aug 13, 20254,380.004,430.004,300.004,340.004,340.00-0.91%40,500
Aug 12, 20254,350.004,390.004,250.004,380.004,380.000.69%45,100
Aug 11, 20254,230.004,380.004,220.004,350.004,350.002.84%48,300
Aug 8, 20254,340.004,340.004,230.004,230.004,230.00-2.53%48,500
Aug 7, 20254,320.004,350.004,260.004,340.004,340.000.46%30,500
Aug 6, 20254,400.004,510.004,150.004,320.004,320.00-0.46%56,500
Aug 5, 20254,390.004,390.004,110.004,340.004,340.00-1.14%47,700
Aug 4, 20254,400.004,400.004,300.004,390.004,390.00-0.23%28,600
Aug 1, 20254,370.004,440.004,360.004,400.004,400.00-0.90%38,300
Jul 31, 20254,550.004,600.004,350.004,440.004,440.00-2.42%66,300
Jul 30, 20254,640.004,690.004,550.004,550.004,550.00-1.94%80,500
Jul 29, 20254,800.004,820.004,600.004,640.004,640.00-2.93%135,400
Jul 28, 20254,780.004,900.004,710.004,780.004,780.000.84%77,000
Jul 25, 20254,690.004,750.004,690.004,740.004,740.001.94%49,300
Jul 24, 20254,670.004,750.004,600.004,650.004,650.000.22%125,700
Jul 23, 20254,790.004,960.004,550.004,640.004,640.000.43%367,600
Jul 22, 20254,850.004,900.004,610.004,620.004,620.00-4.74%125,800
Jul 21, 20254,610.004,970.004,560.004,850.004,850.004.53%311,700
Jul 18, 20255,175.005,275.004,550.004,640.004,640.00-10.34%793,700
Jul 17, 20255,100.005,725.004,500.005,175.005,175.007.59%2,200,200