Intanwijaya Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 575.00 | 585.00 | 555.00 | 570.00 | 463.56 | 104,505 |
| 2023-05-03 | 610.00 | 610.00 | 570.00 | 575.00 | 467.62 | 303,352 |
| 2023-05-02 | 650.00 | 650.00 | 610.00 | 610.00 | 496.09 | 299,223 |
| 2023-04-28 | 645.00 | 655.00 | 635.00 | 635.00 | 516.42 | 24,988 |
| 2023-04-27 | 650.00 | 650.00 | 625.00 | 645.00 | 524.55 | 110,011 |
| 2023-04-26 | 635.00 | 655.00 | 630.00 | 645.00 | 524.55 | 73,164 |
| 2023-04-18 | 655.00 | 660.00 | 635.00 | 655.00 | 532.68 | 38,647 |
| 2023-04-17 | 650.00 | 655.00 | 640.00 | 655.00 | 532.68 | 4,870 |
| 2023-04-14 | 635.00 | 650.00 | 635.00 | 650.00 | 528.62 | 2,435 |
| 2023-04-13 | 635.00 | 645.00 | 635.00 | 645.00 | 524.55 | 1,588 |
| 2023-04-12 | 645.00 | 650.00 | 630.00 | 645.00 | 524.55 | 102,811 |
| 2023-04-11 | 635.00 | 670.00 | 630.00 | 645.00 | 524.55 | 146,435 |
| 2023-04-10 | 640.00 | 645.00 | 635.00 | 640.00 | 520.48 | 49,552 |
| 2023-04-06 | 650.00 | 650.00 | 635.00 | 640.00 | 520.48 | 15,670 |
| 2023-04-05 | 650.00 | 650.00 | 640.00 | 650.00 | 528.62 | 132,776 |
| 2023-04-04 | 665.00 | 665.00 | 640.00 | 650.00 | 528.62 | 515,117 |
| 2023-04-03 | 675.00 | 675.00 | 635.00 | 660.00 | 536.75 | 112,447 |
| 2023-03-31 | 660.00 | 685.00 | 660.00 | 680.00 | 553.01 | 94,341 |
| 2023-03-30 | 675.00 | 690.00 | 675.00 | 680.00 | 553.01 | 27,847 |
| 2023-03-29 | 665.00 | 675.00 | 665.00 | 675.00 | 548.95 | 17,364 |
| 2023-03-28 | 660.00 | 680.00 | 660.00 | 660.00 | 536.75 | 1,800 |
| 2023-03-27 | 670.00 | 685.00 | 670.00 | 685.00 | 557.08 | 55,270 |
| 2023-03-24 | 655.00 | 675.00 | 655.00 | 675.00 | 548.95 | 8,258 |
| 2023-03-21 | 650.00 | 675.00 | 650.00 | 675.00 | 548.95 | 1,588 |
| 2023-03-20 | 665.00 | 690.00 | 645.00 | 675.00 | 548.95 | 76,447 |
| 2023-03-17 | 645.00 | 670.00 | 645.00 | 665.00 | 540.81 | 29,117 |
| 2023-03-16 | 665.00 | 670.00 | 625.00 | 655.00 | 532.68 | 144,211 |
| 2023-03-15 | 670.00 | 685.00 | 670.00 | 670.00 | 544.88 | 17,047 |
| 2023-03-14 | 670.00 | 690.00 | 645.00 | 685.00 | 557.08 | 114,035 |
| 2023-03-13 | 690.00 | 700.00 | 670.00 | 670.00 | 544.88 | 108,635 |
| 2023-03-10 | 680.00 | 710.00 | 680.00 | 690.00 | 561.15 | 435,917 |
| 2023-03-09 | 675.00 | 685.00 | 670.00 | 680.00 | 553.01 | 13,023 |
| 2023-03-08 | 685.00 | 685.00 | 670.00 | 675.00 | 548.95 | 75,070 |
| 2023-03-07 | 675.00 | 685.00 | 665.00 | 685.00 | 557.08 | 18,000 |
| 2023-03-06 | 685.00 | 690.00 | 675.00 | 690.00 | 561.15 | 10,482 |
| 2023-03-03 | 675.00 | 690.00 | 675.00 | 685.00 | 557.08 | 67,552 |
| 2023-03-02 | 680.00 | 680.00 | 670.00 | 675.00 | 548.95 | 43,411 |
| 2023-03-01 | 680.00 | 680.00 | 665.00 | 680.00 | 553.01 | 129,599 |
| 2023-02-28 | 670.00 | 680.00 | 660.00 | 680.00 | 553.01 | 40,129 |
| 2023-02-27 | 680.00 | 680.00 | 675.00 | 675.00 | 548.95 | 2,011 |
| 2023-02-24 | 675.00 | 680.00 | 670.00 | 680.00 | 553.01 | 25,729 |
| 2023-02-23 | 665.00 | 685.00 | 665.00 | 685.00 | 557.08 | 5,294 |
| 2023-02-22 | 680.00 | 685.00 | 665.00 | 685.00 | 557.08 | 94,870 |
| 2023-02-21 | 680.00 | 690.00 | 670.00 | 685.00 | 557.08 | 133,199 |
| 2023-02-20 | 680.00 | 685.00 | 675.00 | 680.00 | 553.01 | 38,964 |
| 2023-02-17 | 680.00 | 680.00 | 680.00 | 680.00 | 553.01 | 20,117 |
| 2023-02-16 | 665.00 | 680.00 | 660.00 | 680.00 | 553.01 | 135,317 |
| 2023-02-15 | 685.00 | 685.00 | 660.00 | 665.00 | 540.81 | 31,976 |
| 2023-02-14 | 670.00 | 685.00 | 670.00 | 685.00 | 557.08 | 8,682 |
| 2023-02-13 | 675.00 | 685.00 | 670.00 | 675.00 | 548.95 | 13,976 |
| 2023-02-10 | 675.00 | 690.00 | 665.00 | 665.00 | 540.81 | 43,411 |
| 2023-02-09 | 680.00 | 690.00 | 665.00 | 675.00 | 548.95 | 9,635 |
| 2023-02-08 | 675.00 | 685.00 | 660.00 | 680.00 | 553.01 | 74,752 |
| 2023-02-07 | 665.00 | 675.00 | 660.00 | 675.00 | 548.95 | 36,635 |
| 2023-02-06 | 660.00 | 675.00 | 660.00 | 665.00 | 540.81 | 85,658 |
| 2023-02-03 | 670.00 | 670.00 | 660.00 | 660.00 | 536.75 | 30,705 |
| 2023-02-02 | 655.00 | 675.00 | 645.00 | 670.00 | 544.88 | 183,705 |
| 2023-02-01 | 655.00 | 660.00 | 650.00 | 650.00 | 528.62 | 23,505 |
| 2023-01-31 | 655.00 | 655.00 | 650.00 | 650.00 | 528.62 | 37,058 |
| 2023-01-30 | 655.00 | 660.00 | 645.00 | 655.00 | 532.68 | 95,929 |
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.