Intanwijaya Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 580.00 | 580.00 | 575.00 | 575.00 | 524.75 | 1,700 |
| 2024-08-07 | 570.00 | 585.00 | 565.00 | 580.00 | 529.32 | 98,800 |
| 2024-08-06 | 580.00 | 580.00 | 560.00 | 570.00 | 520.19 | 35,100 |
| 2024-08-05 | 575.00 | 580.00 | 550.00 | 560.00 | 511.06 | 55,400 |
| 2024-08-02 | 575.00 | 575.00 | 565.00 | 575.00 | 524.75 | 34,500 |
| 2024-08-01 | 580.00 | 600.00 | 560.00 | 575.00 | 524.75 | 124,700 |
| 2024-07-31 | 550.00 | 560.00 | 545.00 | 550.00 | 501.94 | 25,500 |
| 2024-07-30 | 560.00 | 560.00 | 540.00 | 560.00 | 511.06 | 52,100 |
| 2024-07-29 | 545.00 | 560.00 | 540.00 | 560.00 | 511.06 | 108,100 |
| 2024-07-26 | 550.00 | 555.00 | 540.00 | 555.00 | 506.50 | 3,600 |
| 2024-07-25 | 540.00 | 555.00 | 535.00 | 550.00 | 501.94 | 25,400 |
| 2024-07-24 | 545.00 | 550.00 | 535.00 | 535.00 | 488.25 | 6,200 |
| 2024-07-23 | 550.00 | 555.00 | 545.00 | 545.00 | 497.37 | 10,600 |
| 2024-07-22 | 555.00 | 555.00 | 545.00 | 550.00 | 501.94 | 79,700 |
| 2024-07-19 | 545.00 | 565.00 | 530.00 | 555.00 | 506.50 | 131,600 |
| 2024-07-18 | 535.00 | 545.00 | 530.00 | 545.00 | 497.37 | 21,900 |
| 2024-07-17 | 540.00 | 545.00 | 535.00 | 535.00 | 488.25 | 49,000 |
| 2024-07-16 | 545.00 | 545.00 | 525.00 | 540.00 | 492.81 | 9,700 |
| 2024-07-15 | 545.00 | 545.00 | 525.00 | 535.00 | 488.25 | 84,900 |
| 2024-07-12 | 540.00 | 550.00 | 530.00 | 545.00 | 497.37 | 75,200 |
| 2024-07-11 | 550.00 | 550.00 | 535.00 | 545.00 | 497.37 | 23,600 |
| 2024-07-10 | 570.00 | 570.00 | 540.00 | 550.00 | 501.94 | 207,100 |
| 2024-07-09 | 595.00 | 595.00 | 550.00 | 570.00 | 520.19 | 258,900 |
| 2024-07-08 | 610.00 | 620.00 | 600.00 | 620.00 | 533.88 | 710,500 |
| 2024-07-05 | 600.00 | 610.00 | 595.00 | 610.00 | 525.27 | 227,200 |
| 2024-07-04 | 595.00 | 605.00 | 590.00 | 600.00 | 516.66 | 162,800 |
| 2024-07-03 | 590.00 | 600.00 | 590.00 | 595.00 | 512.35 | 132,000 |
| 2024-07-02 | 585.00 | 590.00 | 580.00 | 590.00 | 508.05 | 112,800 |
| 2024-07-01 | 575.00 | 585.00 | 570.00 | 580.00 | 499.43 | 217,800 |
| 2024-06-28 | 560.00 | 570.00 | 560.00 | 570.00 | 490.82 | 80,300 |
| 2024-06-27 | 555.00 | 560.00 | 550.00 | 550.00 | 473.60 | 48,700 |
| 2024-06-26 | 550.00 | 555.00 | 545.00 | 550.00 | 473.60 | 41,400 |
| 2024-06-25 | 540.00 | 545.00 | 530.00 | 545.00 | 469.30 | 40,400 |
| 2024-06-24 | 530.00 | 545.00 | 525.00 | 540.00 | 464.99 | 36,200 |
| 2024-06-21 | 545.00 | 545.00 | 525.00 | 530.00 | 456.38 | 49,600 |
| 2024-06-20 | 530.00 | 550.00 | 505.00 | 540.00 | 464.99 | 43,700 |
| 2024-06-19 | 535.00 | 540.00 | 535.00 | 540.00 | 464.99 | 37,400 |
| 2024-06-14 | 535.00 | 545.00 | 530.00 | 535.00 | 460.69 | 29,600 |
| 2024-06-13 | 535.00 | 550.00 | 535.00 | 540.00 | 464.99 | 9,200 |
| 2024-06-12 | 545.00 | 550.00 | 530.00 | 545.00 | 469.30 | 21,700 |
| 2024-06-11 | 545.00 | 550.00 | 540.00 | 545.00 | 469.30 | 62,000 |
| 2024-06-10 | 540.00 | 550.00 | 530.00 | 540.00 | 464.99 | 58,900 |
| 2024-06-07 | 540.00 | 540.00 | 525.00 | 540.00 | 464.99 | 16,300 |
| 2024-06-06 | 540.00 | 540.00 | 525.00 | 540.00 | 464.99 | 26,300 |
| 2024-06-05 | 525.00 | 560.00 | 520.00 | 540.00 | 464.99 | 75,800 |
| 2024-06-04 | 520.00 | 530.00 | 515.00 | 520.00 | 447.77 | 11,000 |
| 2024-06-03 | 530.00 | 535.00 | 500.00 | 510.00 | 439.16 | 144,000 |
| 2024-05-31 | 535.00 | 535.00 | 520.00 | 530.00 | 456.38 | 12,900 |
| 2024-05-30 | 540.00 | 540.00 | 505.00 | 535.00 | 460.69 | 59,700 |
| 2024-05-29 | 540.00 | 540.00 | 530.00 | 540.00 | 464.99 | 61,300 |
| 2024-05-28 | 540.00 | 540.00 | 530.00 | 540.00 | 464.99 | 47,500 |
| 2024-05-27 | 520.00 | 545.00 | 515.00 | 535.00 | 460.69 | 179,700 |
| 2024-05-22 | 505.00 | 520.00 | 500.00 | 515.00 | 443.46 | 95,700 |
| 2024-05-21 | 510.00 | 510.00 | 500.00 | 510.00 | 439.16 | 346,800 |
| 2024-05-20 | 510.00 | 520.00 | 500.00 | 505.00 | 434.85 | 44,600 |
| 2024-05-17 | 515.00 | 515.00 | 500.00 | 510.00 | 439.16 | 105,700 |
| 2024-05-16 | 520.00 | 530.00 | 510.00 | 530.00 | 456.38 | 5,200 |
| 2024-05-15 | 525.00 | 530.00 | 515.00 | 530.00 | 456.38 | 13,800 |
| 2024-05-14 | 515.00 | 525.00 | 515.00 | 525.00 | 452.07 | 3,400 |
| 2024-05-13 | 515.00 | 530.00 | 510.00 | 525.00 | 452.07 | 19,500 |
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.