Intanwijaya Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 525.00 | 525.00 | 500.00 | 510.00 | 439.16 | 50,300 |
| 2024-05-07 | 515.00 | 525.00 | 510.00 | 525.00 | 452.07 | 42,800 |
| 2024-05-06 | 525.00 | 525.00 | 515.00 | 515.00 | 443.46 | 8,900 |
| 2024-05-03 | 530.00 | 530.00 | 520.00 | 530.00 | 456.38 | 3,200 |
| 2024-05-02 | 540.00 | 555.00 | 500.00 | 530.00 | 456.38 | 169,700 |
| 2024-04-30 | 535.00 | 535.00 | 535.00 | 535.00 | 460.69 | 100 |
| 2024-04-29 | 530.00 | 535.00 | 515.00 | 535.00 | 460.69 | 189,700 |
| 2024-04-26 | 530.00 | 540.00 | 525.00 | 530.00 | 456.38 | 16,000 |
| 2024-04-25 | 530.00 | 545.00 | 530.00 | 530.00 | 456.38 | 20,500 |
| 2024-04-24 | 540.00 | 540.00 | 525.00 | 540.00 | 464.99 | 31,800 |
| 2024-04-23 | 535.00 | 540.00 | 535.00 | 540.00 | 464.99 | 2,000 |
| 2024-04-22 | 535.00 | 545.00 | 535.00 | 535.00 | 460.69 | 12,800 |
| 2024-04-19 | 535.00 | 540.00 | 535.00 | 540.00 | 464.99 | 4,000 |
| 2024-04-18 | 540.00 | 545.00 | 535.00 | 545.00 | 469.30 | 25,500 |
| 2024-04-17 | 550.00 | 550.00 | 540.00 | 545.00 | 469.30 | 13,700 |
| 2024-04-16 | 560.00 | 560.00 | 545.00 | 550.00 | 473.60 | 55,400 |
| 2024-04-05 | 575.00 | 575.00 | 540.00 | 565.00 | 486.52 | 20,400 |
| 2024-04-04 | 565.00 | 575.00 | 545.00 | 575.00 | 495.13 | 71,900 |
| 2024-04-03 | 550.00 | 575.00 | 530.00 | 570.00 | 490.82 | 329,500 |
| 2024-04-02 | 590.00 | 590.00 | 530.00 | 540.00 | 464.99 | 456,700 |
| 2024-04-01 | 535.00 | 610.00 | 535.00 | 605.00 | 520.96 | 112,500 |
| 2024-03-28 | 585.00 | 590.00 | 580.00 | 590.00 | 508.05 | 86,600 |
| 2024-03-27 | 585.00 | 590.00 | 570.00 | 590.00 | 508.05 | 30,400 |
| 2024-03-26 | 590.00 | 590.00 | 570.00 | 590.00 | 508.05 | 40,500 |
| 2024-03-25 | 600.00 | 600.00 | 575.00 | 590.00 | 508.05 | 18,100 |
| 2024-03-22 | 580.00 | 590.00 | 580.00 | 590.00 | 508.05 | 18,600 |
| 2024-03-21 | 575.00 | 590.00 | 570.00 | 590.00 | 508.05 | 33,600 |
| 2024-03-20 | 595.00 | 595.00 | 585.00 | 595.00 | 512.35 | 97,600 |
| 2024-03-19 | 600.00 | 600.00 | 590.00 | 595.00 | 512.35 | 11,600 |
| 2024-03-18 | 600.00 | 605.00 | 590.00 | 605.00 | 520.96 | 128,300 |
| 2024-03-15 | 600.00 | 605.00 | 580.00 | 595.00 | 512.35 | 55,300 |
| 2024-03-14 | 575.00 | 595.00 | 575.00 | 590.00 | 508.05 | 2,800 |
| 2024-03-13 | 570.00 | 605.00 | 570.00 | 590.00 | 508.05 | 44,700 |
| 2024-03-08 | 585.00 | 610.00 | 560.00 | 605.00 | 520.96 | 102,100 |
| 2024-03-07 | 615.00 | 615.00 | 585.00 | 605.00 | 520.96 | 22,100 |
| 2024-03-06 | 585.00 | 615.00 | 560.00 | 605.00 | 520.96 | 222,900 |
| 2024-03-05 | 545.00 | 585.00 | 545.00 | 585.00 | 503.74 | 204,900 |
| 2024-03-04 | 575.00 | 575.00 | 545.00 | 560.00 | 482.21 | 22,300 |
| 2024-03-01 | 545.00 | 585.00 | 545.00 | 575.00 | 495.13 | 245,400 |
| 2024-02-29 | 535.00 | 545.00 | 535.00 | 540.00 | 464.99 | 8,600 |
| 2024-02-28 | 550.00 | 550.00 | 535.00 | 545.00 | 469.30 | 82,100 |
| 2024-02-27 | 550.00 | 550.00 | 540.00 | 550.00 | 473.60 | 2,400 |
| 2024-02-26 | 545.00 | 550.00 | 540.00 | 550.00 | 473.60 | 7,900 |
| 2024-02-23 | 545.00 | 585.00 | 540.00 | 545.00 | 469.30 | 33,600 |
| 2024-02-22 | 540.00 | 545.00 | 535.00 | 545.00 | 469.30 | 11,500 |
| 2024-02-21 | 540.00 | 540.00 | 535.00 | 540.00 | 464.99 | 6,700 |
| 2024-02-20 | 540.00 | 545.00 | 540.00 | 545.00 | 469.30 | 6,200 |
| 2024-02-19 | 540.00 | 545.00 | 535.00 | 540.00 | 464.99 | 20,200 |
| 2024-02-16 | 535.00 | 545.00 | 535.00 | 545.00 | 469.30 | 27,400 |
| 2024-02-15 | 540.00 | 545.00 | 535.00 | 545.00 | 469.30 | 10,700 |
| 2024-02-13 | 535.00 | 545.00 | 535.00 | 545.00 | 469.30 | 88,500 |
| 2024-02-12 | 535.00 | 545.00 | 535.00 | 545.00 | 469.30 | 9,100 |
| 2024-02-07 | 535.00 | 545.00 | 535.00 | 545.00 | 469.30 | 24,600 |
| 2024-02-06 | 540.00 | 545.00 | 535.00 | 545.00 | 469.30 | 17,500 |
| 2024-02-05 | 535.00 | 540.00 | 535.00 | 540.00 | 464.99 | 23,000 |
| 2024-02-02 | 540.00 | 540.00 | 535.00 | 540.00 | 464.99 | 10,200 |
| 2024-02-01 | 540.00 | 540.00 | 535.00 | 540.00 | 464.99 | 2,100 |
| 2024-01-31 | 540.00 | 540.00 | 535.00 | 540.00 | 464.99 | 14,000 |
| 2024-01-30 | 540.00 | 545.00 | 535.00 | 545.00 | 469.30 | 2,900 |
| 2024-01-29 | 535.00 | 545.00 | 535.00 | 535.00 | 460.69 | 109,300 |
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.