Intanwijaya Internasional Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	515.00	515.00	496.00	500.00	430.55	178,300
2023-10-30	505.00	520.00	505.00	515.00	443.46	52,800
2023-10-27	510.00	515.00	500.00	515.00	443.46	12,900
2023-10-26	520.00	520.00	510.00	515.00	443.46	7,500
2023-10-25	515.00	520.00	515.00	520.00	447.77	7,000
2023-10-24	515.00	515.00	510.00	510.00	439.16	14,800
2023-10-23	510.00	515.00	500.00	515.00	443.46	28,500
2023-10-20	515.00	515.00	498.00	515.00	443.46	114,100
2023-10-19	515.00	515.00	510.00	515.00	443.46	21,700
2023-10-18	520.00	530.00	515.00	520.00	447.77	44,600
2023-10-17	520.00	520.00	515.00	520.00	447.77	7,300
2023-10-16	520.00	520.00	515.00	520.00	447.77	40,300
2023-10-13	525.00	530.00	505.00	520.00	447.77	113,600
2023-10-12	530.00	530.00	520.00	525.00	452.07	8,600
2023-10-11	530.00	550.00	530.00	535.00	460.69	3,000
2023-10-10	530.00	545.00	525.00	530.00	456.38	4,500
2023-10-09	520.00	555.00	520.00	530.00	456.38	101,900
2023-10-06	515.00	520.00	515.00	520.00	447.77	100,600
2023-10-05	520.00	525.00	515.00	515.00	443.46	34,600
2023-10-04	515.00	520.00	515.00	515.00	443.46	43,800
2023-10-03	515.00	550.00	515.00	520.00	447.77	187,900
2023-10-02	515.00	525.00	515.00	520.00	447.77	71,900
2023-09-29	515.00	525.00	515.00	520.00	447.77	46,900
2023-09-27	525.00	525.00	510.00	515.00	443.46	48,700
2023-09-26	525.00	525.00	520.00	525.00	452.07	26,100
2023-09-25	520.00	525.00	520.00	525.00	452.07	17,400
2023-09-22	520.00	525.00	520.00	525.00	452.07	69,400
2023-09-21	520.00	520.00	515.00	520.00	447.77	155,100
2023-09-20	525.00	530.00	520.00	525.00	452.07	6,300
2023-09-19	525.00	525.00	515.00	525.00	452.07	15,200
2023-09-18	525.00	525.00	515.00	525.00	452.07	62,500
2023-09-15	525.00	525.00	520.00	525.00	452.07	107,400
2023-09-14	520.00	525.00	515.00	525.00	452.07	24,200
2023-09-13	520.00	525.00	515.00	525.00	452.07	47,000
2023-09-12	520.00	525.00	515.00	525.00	452.07	47,600
2023-09-11	520.00	520.00	515.00	520.00	447.77	66,200
2023-09-08	520.00	520.00	515.00	520.00	447.77	84,800
2023-09-07	520.00	525.00	510.00	525.00	452.07	73,400
2023-09-06	520.00	520.00	520.00	520.00	447.77	42,200
2023-09-05	525.00	525.00	520.00	520.00	447.77	158,000
2023-09-04	520.00	530.00	520.00	530.00	456.38	24,200
2023-09-01	525.00	525.00	520.00	525.00	452.07	10,000
2023-08-31	520.00	525.00	515.00	520.00	447.77	129,900
2023-08-30	525.00	525.00	525.00	525.00	452.07	14,700
2023-08-29	525.00	565.00	515.00	525.00	452.07	167,000
2023-08-28	525.00	525.00	515.00	520.00	447.77	21,100
2023-08-25	520.00	525.00	515.00	520.00	447.77	19,300
2023-08-24	520.00	525.00	515.00	520.00	447.77	86,200
2023-08-23	525.00	525.00	520.00	520.00	447.77	155,500
2023-08-22	530.00	535.00	525.00	525.00	452.07	216,100
2023-08-21	540.00	540.00	530.00	530.00	456.38	71,400
2023-08-18	535.00	540.00	530.00	540.00	464.99	34,800
2023-08-16	545.00	545.00	535.00	535.00	460.69	151,800
2023-08-15	545.00	545.00	530.00	545.00	469.30	73,700
2023-08-14	535.00	545.00	535.00	545.00	469.30	70,500
2023-08-11	540.00	545.00	535.00	545.00	469.30	18,400
2023-08-10	540.00	565.00	530.00	540.00	464.99	157,400
2023-08-09	550.00	550.00	530.00	540.00	464.99	159,700
2023-08-08	545.00	550.00	540.00	550.00	473.60	8,200
2023-08-07	545.00	550.00	540.00	545.00	469.30	69,900

← NewerPage 13 of 21 · 1,215 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.