Intanwijaya Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 650.00 | 655.00 | 650.00 | 655.00 | 532.68 | 105,882 |
| 2023-01-26 | 650.00 | 660.00 | 645.00 | 650.00 | 528.62 | 57,176 |
| 2023-01-25 | 655.00 | 665.00 | 645.00 | 650.00 | 528.62 | 38,858 |
| 2023-01-24 | 655.00 | 655.00 | 645.00 | 655.00 | 532.68 | 55,905 |
| 2023-01-20 | 645.00 | 660.00 | 645.00 | 655.00 | 532.68 | 89,152 |
| 2023-01-19 | 650.00 | 655.00 | 645.00 | 655.00 | 532.68 | 15,882 |
| 2023-01-18 | 650.00 | 660.00 | 640.00 | 645.00 | 524.55 | 91,058 |
| 2023-01-17 | 665.00 | 670.00 | 650.00 | 655.00 | 532.68 | 46,164 |
| 2023-01-16 | 650.00 | 665.00 | 650.00 | 655.00 | 532.68 | 22,341 |
| 2023-01-13 | 660.00 | 665.00 | 650.00 | 660.00 | 536.75 | 41,188 |
| 2023-01-12 | 655.00 | 665.00 | 640.00 | 660.00 | 536.75 | 44,258 |
| 2023-01-11 | 670.00 | 670.00 | 645.00 | 660.00 | 536.75 | 23,929 |
| 2023-01-10 | 665.00 | 670.00 | 650.00 | 670.00 | 544.88 | 28,164 |
| 2023-01-09 | 660.00 | 660.00 | 655.00 | 660.00 | 536.75 | 16,411 |
| 2023-01-06 | 660.00 | 670.00 | 640.00 | 670.00 | 544.88 | 17,788 |
| 2023-01-05 | 665.00 | 675.00 | 655.00 | 655.00 | 532.68 | 83,117 |
| 2023-01-04 | 665.00 | 675.00 | 660.00 | 665.00 | 540.81 | 43,200 |
| 2023-01-03 | 675.00 | 675.00 | 670.00 | 675.00 | 548.95 | 163,905 |
| 2023-01-02 | 670.00 | 675.00 | 665.00 | 675.00 | 548.95 | 7,517 |
| 2022-12-30 | 680.00 | 680.00 | 675.00 | 680.00 | 553.01 | 8,788 |
| 2022-12-29 | 670.00 | 675.00 | 670.00 | 675.00 | 548.95 | 16,941 |
| 2022-12-28 | 675.00 | 680.00 | 660.00 | 680.00 | 553.01 | 19,588 |
| 2022-12-27 | 670.00 | 685.00 | 670.00 | 680.00 | 553.01 | 46,799 |
| 2022-12-26 | 675.00 | 675.00 | 670.00 | 670.00 | 544.88 | 6,141 |
| 2022-12-23 | 665.00 | 680.00 | 655.00 | 680.00 | 553.01 | 61,623 |
| 2022-12-22 | 670.00 | 680.00 | 660.00 | 665.00 | 540.81 | 134,152 |
| 2022-12-21 | 680.00 | 680.00 | 670.00 | 670.00 | 544.88 | 24,670 |
| 2022-12-20 | 680.00 | 680.00 | 665.00 | 675.00 | 548.95 | 105,352 |
| 2022-12-19 | 680.00 | 695.00 | 675.00 | 685.00 | 557.08 | 66,282 |
| 2022-12-16 | 685.00 | 685.00 | 680.00 | 685.00 | 557.08 | 3,917 |
| 2022-12-15 | 690.00 | 690.00 | 675.00 | 685.00 | 557.08 | 74,011 |
| 2022-12-14 | 670.00 | 680.00 | 670.00 | 680.00 | 553.01 | 47,752 |
| 2022-12-13 | 690.00 | 690.00 | 680.00 | 685.00 | 557.08 | 37,376 |
| 2022-12-12 | 680.00 | 690.00 | 670.00 | 690.00 | 561.15 | 25,411 |
| 2022-12-09 | 680.00 | 680.00 | 670.00 | 680.00 | 553.01 | 38,541 |
| 2022-12-08 | 675.00 | 685.00 | 670.00 | 680.00 | 553.01 | 45,211 |
| 2022-12-07 | 685.00 | 685.00 | 675.00 | 685.00 | 557.08 | 31,341 |
| 2022-12-06 | 700.00 | 710.00 | 665.00 | 685.00 | 557.08 | 284,294 |
| 2022-12-05 | 705.00 | 710.00 | 700.00 | 700.00 | 569.28 | 144,635 |
| 2022-12-02 | 700.00 | 715.00 | 700.00 | 700.00 | 569.28 | 297,529 |
| 2022-12-01 | 705.00 | 710.00 | 695.00 | 695.00 | 565.21 | 356,717 |
| 2022-11-30 | 695.00 | 700.00 | 680.00 | 695.00 | 565.21 | 34,729 |
| 2022-11-29 | 690.00 | 695.00 | 685.00 | 695.00 | 565.21 | 119,117 |
| 2022-11-28 | 690.00 | 695.00 | 675.00 | 690.00 | 561.15 | 38,117 |
| 2022-11-25 | 685.00 | 690.00 | 680.00 | 690.00 | 561.15 | 22,235 |
| 2022-11-24 | 675.00 | 690.00 | 675.00 | 690.00 | 561.15 | 11,541 |
| 2022-11-23 | 685.00 | 690.00 | 670.00 | 685.00 | 557.08 | 141,352 |
| 2022-11-22 | 685.00 | 695.00 | 680.00 | 685.00 | 557.08 | 108,847 |
| 2022-11-21 | 695.00 | 695.00 | 690.00 | 690.00 | 561.15 | 15,141 |
| 2022-11-18 | 690.00 | 695.00 | 685.00 | 690.00 | 561.15 | 64,058 |
| 2022-11-17 | 685.00 | 685.00 | 670.00 | 685.00 | 557.08 | 79,305 |
| 2022-11-16 | 680.00 | 685.00 | 675.00 | 680.00 | 553.01 | 52,729 |
| 2022-11-15 | 680.00 | 685.00 | 675.00 | 675.00 | 548.95 | 45,105 |
| 2022-11-14 | 680.00 | 690.00 | 675.00 | 680.00 | 553.01 | 38,541 |
| 2022-11-11 | 680.00 | 690.00 | 675.00 | 680.00 | 553.01 | 81,529 |
| 2022-11-10 | 685.00 | 690.00 | 675.00 | 685.00 | 557.08 | 41,611 |
| 2022-11-09 | 685.00 | 685.00 | 675.00 | 685.00 | 557.08 | 75,282 |
| 2022-11-08 | 685.00 | 690.00 | 680.00 | 690.00 | 561.15 | 25,305 |
| 2022-11-07 | 685.00 | 690.00 | 675.00 | 680.00 | 553.01 | 79,517 |
| 2022-11-04 | 680.00 | 690.00 | 680.00 | 690.00 | 561.15 | 79,941 |
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.