Intanwijaya Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 545.00 | 550.00 | 540.00 | 545.00 | 469.30 | 69,900 |
| 2023-08-04 | 545.00 | 550.00 | 540.00 | 545.00 | 469.30 | 22,100 |
| 2023-08-03 | 550.00 | 550.00 | 545.00 | 550.00 | 473.60 | 69,900 |
| 2023-08-02 | 550.00 | 555.00 | 545.00 | 550.00 | 473.60 | 20,700 |
| 2023-08-01 | 550.00 | 565.00 | 540.00 | 560.00 | 482.21 | 199,000 |
| 2023-07-31 | 555.00 | 560.00 | 550.00 | 560.00 | 482.21 | 12,800 |
| 2023-07-28 | 570.00 | 570.00 | 540.00 | 555.00 | 477.91 | 35,300 |
| 2023-07-27 | 570.00 | 570.00 | 560.00 | 570.00 | 490.82 | 39,100 |
| 2023-07-26 | 560.00 | 570.00 | 550.00 | 570.00 | 490.82 | 86,700 |
| 2023-07-25 | 555.00 | 585.00 | 555.00 | 565.00 | 486.52 | 9,000 |
| 2023-07-24 | 560.00 | 565.00 | 555.00 | 555.00 | 477.91 | 40,800 |
| 2023-07-21 | 550.00 | 595.00 | 550.00 | 560.00 | 482.21 | 71,200 |
| 2023-07-20 | 550.00 | 550.00 | 545.00 | 545.00 | 469.30 | 39,800 |
| 2023-07-18 | 550.00 | 555.00 | 545.00 | 550.00 | 473.60 | 24,200 |
| 2023-07-17 | 545.00 | 555.00 | 540.00 | 550.00 | 473.60 | 122,800 |
| 2023-07-14 | 560.00 | 560.00 | 540.00 | 555.00 | 477.91 | 249,200 |
| 2023-07-13 | 565.00 | 565.00 | 550.00 | 560.00 | 482.21 | 30,300 |
| 2023-07-12 | 555.00 | 565.00 | 550.00 | 565.00 | 486.52 | 52,200 |
| 2023-07-11 | 575.00 | 575.00 | 540.00 | 555.00 | 477.91 | 82,400 |
| 2023-07-10 | 600.00 | 600.00 | 575.00 | 575.00 | 467.62 | 218,435 |
| 2023-07-07 | 595.00 | 610.00 | 595.00 | 600.00 | 487.95 | 108,635 |
| 2023-07-06 | 595.00 | 615.00 | 575.00 | 585.00 | 475.75 | 194,929 |
| 2023-07-05 | 590.00 | 595.00 | 570.00 | 575.00 | 467.62 | 304,094 |
| 2023-07-04 | 575.00 | 595.00 | 570.00 | 590.00 | 479.82 | 137,011 |
| 2023-07-03 | 570.00 | 575.00 | 560.00 | 575.00 | 467.62 | 108,105 |
| 2023-06-27 | 575.00 | 580.00 | 565.00 | 575.00 | 467.62 | 47,541 |
| 2023-06-26 | 565.00 | 575.00 | 555.00 | 570.00 | 463.56 | 30,070 |
| 2023-06-23 | 580.00 | 580.00 | 560.00 | 565.00 | 459.49 | 20,117 |
| 2023-06-22 | 580.00 | 580.00 | 560.00 | 575.00 | 467.62 | 12,811 |
| 2023-06-21 | 550.00 | 590.00 | 550.00 | 580.00 | 471.69 | 216,952 |
| 2023-06-20 | 550.00 | 550.00 | 545.00 | 550.00 | 447.29 | 36,741 |
| 2023-06-19 | 540.00 | 555.00 | 540.00 | 555.00 | 451.36 | 37,588 |
| 2023-06-16 | 555.00 | 560.00 | 545.00 | 560.00 | 455.42 | 47,435 |
| 2023-06-15 | 555.00 | 555.00 | 555.00 | 555.00 | 451.36 | 13,235 |
| 2023-06-14 | 555.00 | 565.00 | 550.00 | 555.00 | 451.36 | 3,705 |
| 2023-06-13 | 555.00 | 560.00 | 555.00 | 555.00 | 451.36 | 16,200 |
| 2023-06-12 | 560.00 | 565.00 | 540.00 | 555.00 | 451.36 | 133,199 |
| 2023-06-09 | 565.00 | 565.00 | 560.00 | 560.00 | 455.42 | 6,352 |
| 2023-06-08 | 550.00 | 565.00 | 550.00 | 565.00 | 459.49 | 15,141 |
| 2023-06-07 | 560.00 | 560.00 | 550.00 | 550.00 | 447.29 | 8,894 |
| 2023-06-06 | 555.00 | 555.00 | 540.00 | 555.00 | 451.36 | 40,764 |
| 2023-06-05 | 550.00 | 565.00 | 540.00 | 560.00 | 455.42 | 14,611 |
| 2023-05-31 | 555.00 | 555.00 | 540.00 | 550.00 | 447.29 | 12,070 |
| 2023-05-30 | 570.00 | 570.00 | 545.00 | 555.00 | 451.36 | 70,305 |
| 2023-05-29 | 555.00 | 570.00 | 550.00 | 570.00 | 463.56 | 24,458 |
| 2023-05-26 | 600.00 | 600.00 | 550.00 | 550.00 | 447.29 | 170,576 |
| 2023-05-25 | 565.00 | 610.00 | 560.00 | 590.00 | 479.82 | 244,376 |
| 2023-05-24 | 550.00 | 555.00 | 540.00 | 555.00 | 451.36 | 24,247 |
| 2023-05-23 | 545.00 | 550.00 | 535.00 | 550.00 | 447.29 | 22,658 |
| 2023-05-22 | 545.00 | 555.00 | 525.00 | 545.00 | 443.22 | 74,011 |
| 2023-05-19 | 560.00 | 565.00 | 540.00 | 545.00 | 443.22 | 54,741 |
| 2023-05-17 | 565.00 | 565.00 | 550.00 | 560.00 | 455.42 | 58,341 |
| 2023-05-16 | 560.00 | 560.00 | 550.00 | 560.00 | 455.42 | 31,447 |
| 2023-05-15 | 570.00 | 570.00 | 530.00 | 560.00 | 455.42 | 103,447 |
| 2023-05-12 | 570.00 | 585.00 | 560.00 | 565.00 | 459.49 | 20,858 |
| 2023-05-11 | 550.00 | 575.00 | 545.00 | 575.00 | 467.62 | 143,788 |
| 2023-05-10 | 560.00 | 560.00 | 550.00 | 555.00 | 451.36 | 26,788 |
| 2023-05-09 | 565.00 | 565.00 | 540.00 | 555.00 | 451.36 | 88,094 |
| 2023-05-08 | 570.00 | 570.00 | 560.00 | 565.00 | 459.49 | 18,105 |
| 2023-05-05 | 570.00 | 575.00 | 565.00 | 570.00 | 463.56 | 14,082 |
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.