Intanwijaya Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 700.00 | 700.00 | 675.00 | 700.00 | 569.28 | 248,717 |
| 2022-11-02 | 700.00 | 700.00 | 690.00 | 700.00 | 569.28 | 66,282 |
| 2022-11-01 | 700.00 | 710.00 | 685.00 | 700.00 | 569.28 | 257,399 |
| 2022-10-31 | 700.00 | 725.00 | 690.00 | 695.00 | 565.21 | 301,552 |
| 2022-10-28 | 675.00 | 705.00 | 675.00 | 700.00 | 569.28 | 583,199 |
| 2022-10-27 | 660.00 | 680.00 | 655.00 | 675.00 | 548.95 | 120,917 |
| 2022-10-26 | 660.00 | 670.00 | 660.00 | 670.00 | 544.88 | 23,505 |
| 2022-10-25 | 670.00 | 670.00 | 650.00 | 660.00 | 536.75 | 138,811 |
| 2022-10-24 | 670.00 | 670.00 | 655.00 | 670.00 | 544.88 | 46,482 |
| 2022-10-21 | 670.00 | 670.00 | 660.00 | 670.00 | 544.88 | 105,352 |
| 2022-10-20 | 655.00 | 675.00 | 655.00 | 670.00 | 544.88 | 95,188 |
| 2022-10-19 | 650.00 | 680.00 | 650.00 | 655.00 | 532.68 | 87,564 |
| 2022-10-18 | 660.00 | 665.00 | 650.00 | 655.00 | 532.68 | 180,423 |
| 2022-10-17 | 660.00 | 665.00 | 650.00 | 665.00 | 540.81 | 170,470 |
| 2022-10-14 | 675.00 | 680.00 | 660.00 | 660.00 | 536.75 | 55,799 |
| 2022-10-13 | 665.00 | 675.00 | 660.00 | 675.00 | 548.95 | 79,729 |
| 2022-10-12 | 680.00 | 680.00 | 665.00 | 665.00 | 540.81 | 624,705 |
| 2022-10-11 | 675.00 | 680.00 | 670.00 | 680.00 | 553.01 | 86,611 |
| 2022-10-10 | 675.00 | 680.00 | 670.00 | 675.00 | 548.95 | 366,564 |
| 2022-10-07 | 695.00 | 695.00 | 675.00 | 690.00 | 561.15 | 201,705 |
| 2022-10-06 | 695.00 | 700.00 | 685.00 | 695.00 | 565.21 | 71,258 |
| 2022-10-05 | 690.00 | 705.00 | 680.00 | 695.00 | 565.21 | 24,141 |
| 2022-10-04 | 680.00 | 700.00 | 680.00 | 685.00 | 557.08 | 223,199 |
| 2022-10-03 | 675.00 | 680.00 | 655.00 | 680.00 | 553.01 | 117,847 |
| 2022-09-30 | 685.00 | 685.00 | 655.00 | 680.00 | 553.01 | 700,517 |
| 2022-09-29 | 715.00 | 715.00 | 690.00 | 700.00 | 569.28 | 343,270 |
| 2022-09-28 | 715.00 | 720.00 | 695.00 | 710.00 | 577.41 | 737,258 |
| 2022-09-27 | 700.00 | 730.00 | 700.00 | 715.00 | 581.48 | 55,270 |
| 2022-09-26 | 750.00 | 750.00 | 700.00 | 710.00 | 577.41 | 560,964 |
| 2022-09-23 | 755.00 | 755.00 | 730.00 | 750.00 | 609.94 | 93,705 |
| 2022-09-22 | 740.00 | 755.00 | 720.00 | 755.00 | 614.01 | 101,647 |
| 2022-09-21 | 770.00 | 780.00 | 720.00 | 755.00 | 614.01 | 596,752 |
| 2022-09-20 | 770.00 | 785.00 | 730.00 | 755.00 | 614.01 | 785,647 |
| 2022-09-19 | 690.00 | 790.00 | 690.00 | 765.00 | 622.14 | 2,144,858 |
| 2022-09-16 | 700.00 | 700.00 | 690.00 | 695.00 | 565.21 | 253,905 |
| 2022-09-15 | 695.00 | 710.00 | 695.00 | 700.00 | 569.28 | 73,588 |
| 2022-09-14 | 700.00 | 700.00 | 675.00 | 695.00 | 565.21 | 124,517 |
| 2022-09-13 | 700.00 | 700.00 | 690.00 | 700.00 | 569.28 | 227,752 |
| 2022-09-12 | 705.00 | 710.00 | 690.00 | 700.00 | 569.28 | 368,788 |
| 2022-09-09 | 705.00 | 710.00 | 700.00 | 705.00 | 573.35 | 101,964 |
| 2022-09-08 | 715.00 | 715.00 | 700.00 | 710.00 | 577.41 | 117,529 |
| 2022-09-07 | 710.00 | 710.00 | 700.00 | 705.00 | 573.35 | 341,576 |
| 2022-09-06 | 715.00 | 715.00 | 700.00 | 710.00 | 577.41 | 562,447 |
| 2022-09-05 | 710.00 | 715.00 | 700.00 | 715.00 | 581.48 | 146,541 |
| 2022-09-02 | 720.00 | 725.00 | 700.00 | 710.00 | 577.41 | 338,929 |
| 2022-09-01 | 715.00 | 725.00 | 695.00 | 715.00 | 581.48 | 650,117 |
| 2022-08-31 | 700.00 | 730.00 | 690.00 | 700.00 | 569.28 | 943,623 |
| 2022-08-30 | 675.00 | 695.00 | 675.00 | 695.00 | 565.21 | 96,458 |
| 2022-08-29 | 685.00 | 685.00 | 655.00 | 685.00 | 557.08 | 102,705 |
| 2022-08-26 | 680.00 | 690.00 | 670.00 | 690.00 | 561.15 | 62,576 |
| 2022-08-25 | 655.00 | 685.00 | 645.00 | 680.00 | 553.01 | 60,247 |
| 2022-08-24 | 680.00 | 690.00 | 660.00 | 685.00 | 557.08 | 47,647 |
| 2022-08-23 | 690.00 | 695.00 | 670.00 | 690.00 | 561.15 | 43,835 |
| 2022-08-22 | 685.00 | 690.00 | 665.00 | 690.00 | 561.15 | 112,870 |
| 2022-08-19 | 680.00 | 685.00 | 675.00 | 685.00 | 557.08 | 84,705 |
| 2022-08-18 | 690.00 | 690.00 | 675.00 | 680.00 | 553.01 | 151,305 |
| 2022-08-16 | 700.00 | 700.00 | 675.00 | 685.00 | 557.08 | 199,799 |
| 2022-08-15 | 700.00 | 700.00 | 685.00 | 700.00 | 569.28 | 47,223 |
| 2022-08-12 | 685.00 | 705.00 | 685.00 | 700.00 | 569.28 | 142,199 |
| 2022-08-11 | 705.00 | 705.00 | 690.00 | 695.00 | 565.21 | 76,658 |
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.