Intanwijaya Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 760.00 | 760.00 | 650.00 | 690.00 | 690.00 | 572,800 |
| 2026-10-16 | 760.00 | 760.00 | 685.00 | 695.00 | 695.00 | 674,800 |
| 2026-10-15 | 850.00 | 910.00 | 795.00 | 805.00 | 805.00 | 753,700 |
| 2026-10-14 | 870.00 | 910.00 | 835.00 | 885.00 | 885.00 | 200,000 |
| 2026-10-13 | 965.00 | 985.00 | 870.00 | 885.00 | 885.00 | 586,000 |
| 2026-10-12 | 920.00 | 990.00 | 920.00 | 960.00 | 960.00 | 690,500 |
| 2026-10-09 | 1,050.00 | 1,070.00 | 940.00 | 960.00 | 960.00 | 920,400 |
| 2026-10-08 | 1,030.00 | 1,065.00 | 980.00 | 1,050.00 | 1,050.00 | 1,355,800 |
| 2026-10-07 | 870.00 | 1,050.00 | 855.00 | 1,025.00 | 1,025.00 | 3,019,000 |
| 2026-10-06 | 850.00 | 890.00 | 800.00 | 850.00 | 850.00 | 553,200 |
| 2026-10-05 | 820.00 | 875.00 | 815.00 | 865.00 | 865.00 | 421,400 |
| 2026-10-02 | 800.00 | 840.00 | 800.00 | 815.00 | 815.00 | 523,100 |
| 2026-10-01 | 795.00 | 810.00 | 790.00 | 800.00 | 800.00 | 67,000 |
| 2026-09-30 | 790.00 | 805.00 | 770.00 | 795.00 | 795.00 | 71,300 |
| 2026-09-29 | 775.00 | 780.00 | 755.00 | 780.00 | 780.00 | 121,200 |
| 2026-09-28 | 790.00 | 790.00 | 755.00 | 775.00 | 775.00 | 75,400 |
| 2026-09-25 | 800.00 | 800.00 | 775.00 | 790.00 | 790.00 | 93,600 |
| 2026-09-24 | 815.00 | 815.00 | 790.00 | 800.00 | 800.00 | 32,700 |
| 2026-09-23 | 805.00 | 810.00 | 800.00 | 805.00 | 805.00 | 19,600 |
| 2026-09-22 | 800.00 | 805.00 | 795.00 | 805.00 | 805.00 | 140,900 |
| 2026-09-21 | 820.00 | 820.00 | 800.00 | 805.00 | 805.00 | 63,100 |
| 2026-09-18 | 800.00 | 830.00 | 800.00 | 815.00 | 815.00 | 280,800 |
| 2026-09-17 | 810.00 | 810.00 | 805.00 | 805.00 | 805.00 | 92,400 |
| 2026-09-16 | 815.00 | 815.00 | 800.00 | 815.00 | 815.00 | 81,700 |
| 2026-09-15 | 775.00 | 815.00 | 765.00 | 810.00 | 810.00 | 198,600 |
| 2026-09-14 | 795.00 | 805.00 | 760.00 | 775.00 | 775.00 | 49,600 |
| 2026-09-11 | 805.00 | 815.00 | 785.00 | 800.00 | 800.00 | 43,700 |
| 2026-09-10 | 805.00 | 825.00 | 795.00 | 805.00 | 805.00 | 563,600 |
| 2026-09-09 | 780.00 | 805.00 | 770.00 | 805.00 | 805.00 | 91,700 |
| 2026-09-08 | 790.00 | 800.00 | 765.00 | 780.00 | 780.00 | 403,600 |
| 2026-09-07 | 780.00 | 825.00 | 780.00 | 790.00 | 790.00 | 748,100 |
| 2026-09-04 | 820.00 | 820.00 | 790.00 | 790.00 | 790.00 | 339,800 |
| 2026-09-03 | 780.00 | 825.00 | 780.00 | 810.00 | 810.00 | 1,288,200 |
| 2026-09-02 | 785.00 | 795.00 | 730.00 | 775.00 | 775.00 | 558,000 |
| 2026-09-01 | 750.00 | 850.00 | 710.00 | 780.00 | 780.00 | 4,097,900 |
| 2026-08-31 | 660.00 | 690.00 | 660.00 | 685.00 | 685.00 | 66,200 |
| 2026-08-28 | 675.00 | 680.00 | 660.00 | 670.00 | 670.00 | 58,000 |
| 2026-08-27 | 665.00 | 675.00 | 665.00 | 675.00 | 675.00 | 800 |
| 2026-08-26 | 665.00 | 675.00 | 660.00 | 660.00 | 660.00 | 13,200 |
| 2026-08-25 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2026-08-24 | 670.00 | 675.00 | 665.00 | 675.00 | 675.00 | 12,400 |
| 2026-08-21 | 670.00 | 680.00 | 665.00 | 670.00 | 670.00 | 4,100 |
| 2026-08-20 | 680.00 | 680.00 | 665.00 | 665.00 | 665.00 | 3,300 |
| 2026-08-19 | 670.00 | 680.00 | 660.00 | 665.00 | 665.00 | 37,500 |
| 2026-08-18 | 670.00 | 670.00 | 660.00 | 670.00 | 670.00 | 123,100 |
| 2026-08-17 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2026-08-14 | 680.00 | 680.00 | 665.00 | 670.00 | 670.00 | 600 |
| 2026-08-13 | 680.00 | 680.00 | 660.00 | 675.00 | 675.00 | 16,400 |
| 2026-08-12 | 660.00 | 675.00 | 660.00 | 670.00 | 670.00 | 1,100 |
| 2026-08-11 | 660.00 | 670.00 | 655.00 | 670.00 | 670.00 | 18,800 |
| 2026-08-10 | 675.00 | 680.00 | 660.00 | 660.00 | 660.00 | 62,500 |
| 2026-08-07 | 675.00 | 675.00 | 645.00 | 675.00 | 675.00 | 31,700 |
| 2026-08-06 | 660.00 | 690.00 | 650.00 | 685.00 | 685.00 | 22,600 |
| 2026-08-05 | 670.00 | 680.00 | 665.00 | 670.00 | 670.00 | 25,500 |
| 2026-08-04 | 665.00 | 680.00 | 660.00 | 665.00 | 665.00 | 44,900 |
| 2026-08-03 | 665.00 | 665.00 | 640.00 | 655.00 | 655.00 | 22,000 |
| 2026-07-31 | 665.00 | 675.00 | 640.00 | 665.00 | 665.00 | 89,100 |
| 2026-07-30 | 660.00 | 675.00 | 645.00 | 665.00 | 665.00 | 3,400 |
| 2026-07-29 | 660.00 | 690.00 | 645.00 | 660.00 | 660.00 | 2,300 |
| 2026-07-28 | 645.00 | 680.00 | 645.00 | 660.00 | 660.00 | 34,700 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 20.0000 IDR |
| 2025-07-01 | 35.0000 IDR |
| 2024-07-09 | 35.0000 IDR |
| 2021-08-30 | 25.0000 IDR |
| 2020-09-02 | 20.0000 IDR |
| 2019-05-31 | 6.5758 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.