Intanwijaya Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 535.00 | 545.00 | 535.00 | 545.00 | 469.30 | 10,500 |
| 2024-01-25 | 540.00 | 545.00 | 540.00 | 545.00 | 469.30 | 13,300 |
| 2024-01-24 | 535.00 | 545.00 | 535.00 | 545.00 | 469.30 | 5,700 |
| 2024-01-23 | 540.00 | 550.00 | 540.00 | 550.00 | 473.60 | 4,400 |
| 2024-01-22 | 550.00 | 550.00 | 545.00 | 550.00 | 473.60 | 10,700 |
| 2024-01-19 | 540.00 | 560.00 | 540.00 | 550.00 | 473.60 | 3,900 |
| 2024-01-18 | 550.00 | 550.00 | 530.00 | 550.00 | 473.60 | 106,100 |
| 2024-01-17 | 545.00 | 555.00 | 540.00 | 555.00 | 477.91 | 6,000 |
| 2024-01-16 | 550.00 | 560.00 | 545.00 | 545.00 | 469.30 | 38,900 |
| 2024-01-15 | 540.00 | 550.00 | 540.00 | 545.00 | 469.30 | 13,500 |
| 2024-01-12 | 535.00 | 545.00 | 535.00 | 545.00 | 469.30 | 5,600 |
| 2024-01-11 | 540.00 | 550.00 | 535.00 | 550.00 | 473.60 | 25,600 |
| 2024-01-10 | 540.00 | 550.00 | 540.00 | 550.00 | 473.60 | 3,700 |
| 2024-01-09 | 545.00 | 545.00 | 535.00 | 545.00 | 469.30 | 37,200 |
| 2024-01-08 | 545.00 | 545.00 | 535.00 | 545.00 | 469.30 | 28,100 |
| 2024-01-05 | 550.00 | 555.00 | 545.00 | 555.00 | 477.91 | 32,200 |
| 2024-01-04 | 540.00 | 565.00 | 540.00 | 550.00 | 473.60 | 6,700 |
| 2024-01-03 | 550.00 | 550.00 | 545.00 | 550.00 | 473.60 | 4,700 |
| 2024-01-02 | 545.00 | 560.00 | 540.00 | 545.00 | 469.30 | 19,500 |
| 2023-12-29 | 535.00 | 540.00 | 525.00 | 540.00 | 464.99 | 13,800 |
| 2023-12-28 | 545.00 | 550.00 | 530.00 | 535.00 | 460.69 | 111,100 |
| 2023-12-27 | 545.00 | 550.00 | 545.00 | 550.00 | 473.60 | 9,600 |
| 2023-12-22 | 550.00 | 550.00 | 535.00 | 545.00 | 469.30 | 10,200 |
| 2023-12-21 | 545.00 | 550.00 | 530.00 | 550.00 | 473.60 | 15,800 |
| 2023-12-20 | 550.00 | 550.00 | 530.00 | 545.00 | 469.30 | 42,900 |
| 2023-12-19 | 545.00 | 545.00 | 545.00 | 545.00 | 469.30 | 600 |
| 2023-12-18 | 540.00 | 560.00 | 535.00 | 550.00 | 473.60 | 21,700 |
| 2023-12-15 | 550.00 | 555.00 | 540.00 | 545.00 | 469.30 | 11,500 |
| 2023-12-14 | 550.00 | 550.00 | 540.00 | 550.00 | 473.60 | 1,400 |
| 2023-12-13 | 540.00 | 560.00 | 540.00 | 550.00 | 473.60 | 9,100 |
| 2023-12-12 | 540.00 | 540.00 | 530.00 | 540.00 | 464.99 | 20,700 |
| 2023-12-11 | 540.00 | 540.00 | 530.00 | 540.00 | 464.99 | 7,500 |
| 2023-12-08 | 550.00 | 550.00 | 550.00 | 550.00 | 473.60 | 2,100 |
| 2023-12-07 | 540.00 | 545.00 | 530.00 | 545.00 | 469.30 | 54,300 |
| 2023-12-06 | 540.00 | 550.00 | 540.00 | 540.00 | 464.99 | 79,400 |
| 2023-12-05 | 550.00 | 555.00 | 540.00 | 540.00 | 464.99 | 45,000 |
| 2023-12-04 | 555.00 | 555.00 | 535.00 | 550.00 | 473.60 | 108,700 |
| 2023-12-01 | 545.00 | 555.00 | 545.00 | 555.00 | 477.91 | 16,000 |
| 2023-11-30 | 540.00 | 555.00 | 540.00 | 555.00 | 477.91 | 6,400 |
| 2023-11-29 | 560.00 | 560.00 | 540.00 | 555.00 | 477.91 | 90,700 |
| 2023-11-28 | 555.00 | 560.00 | 550.00 | 560.00 | 482.21 | 81,700 |
| 2023-11-27 | 560.00 | 560.00 | 550.00 | 555.00 | 477.91 | 27,300 |
| 2023-11-24 | 560.00 | 560.00 | 540.00 | 560.00 | 482.21 | 37,900 |
| 2023-11-23 | 550.00 | 560.00 | 550.00 | 560.00 | 482.21 | 20,800 |
| 2023-11-22 | 555.00 | 565.00 | 550.00 | 555.00 | 477.91 | 24,700 |
| 2023-11-21 | 560.00 | 560.00 | 545.00 | 555.00 | 477.91 | 9,600 |
| 2023-11-20 | 565.00 | 565.00 | 530.00 | 560.00 | 482.21 | 60,100 |
| 2023-11-17 | 565.00 | 570.00 | 550.00 | 565.00 | 486.52 | 14,000 |
| 2023-11-16 | 555.00 | 565.00 | 550.00 | 565.00 | 486.52 | 8,900 |
| 2023-11-15 | 555.00 | 565.00 | 550.00 | 565.00 | 486.52 | 7,100 |
| 2023-11-14 | 565.00 | 565.00 | 550.00 | 555.00 | 477.91 | 46,400 |
| 2023-11-13 | 570.00 | 580.00 | 550.00 | 575.00 | 495.13 | 13,600 |
| 2023-11-10 | 570.00 | 570.00 | 555.00 | 570.00 | 490.82 | 6,900 |
| 2023-11-09 | 570.00 | 570.00 | 550.00 | 560.00 | 482.21 | 42,700 |
| 2023-11-08 | 560.00 | 575.00 | 555.00 | 570.00 | 490.82 | 10,000 |
| 2023-11-07 | 565.00 | 575.00 | 560.00 | 575.00 | 495.13 | 12,600 |
| 2023-11-06 | 595.00 | 595.00 | 560.00 | 570.00 | 490.82 | 77,400 |
| 2023-11-03 | 565.00 | 600.00 | 565.00 | 565.00 | 486.52 | 219,900 |
| 2023-11-02 | 525.00 | 595.00 | 525.00 | 560.00 | 482.21 | 699,300 |
| 2023-11-01 | 515.00 | 625.00 | 510.00 | 525.00 | 452.07 | 3,245,600 |
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.