Intanwijaya Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 695.00 | 705.00 | 685.00 | 705.00 | 573.35 | 29,647 |
| 2022-08-09 | 695.00 | 700.00 | 690.00 | 695.00 | 565.21 | 97,623 |
| 2022-08-08 | 700.00 | 700.00 | 680.00 | 700.00 | 569.28 | 76,023 |
| 2022-08-05 | 700.00 | 700.00 | 680.00 | 700.00 | 569.28 | 46,694 |
| 2022-08-04 | 705.00 | 720.00 | 690.00 | 700.00 | 569.28 | 235,799 |
| 2022-08-03 | 695.00 | 700.00 | 690.00 | 700.00 | 569.28 | 532,376 |
| 2022-08-02 | 695.00 | 700.00 | 680.00 | 695.00 | 565.21 | 147,070 |
| 2022-08-01 | 690.00 | 700.00 | 685.00 | 695.00 | 565.21 | 225,635 |
| 2022-07-29 | 685.00 | 690.00 | 680.00 | 690.00 | 561.15 | 45,423 |
| 2022-07-28 | 680.00 | 685.00 | 675.00 | 685.00 | 557.08 | 56,329 |
| 2022-07-27 | 690.00 | 690.00 | 670.00 | 680.00 | 553.01 | 76,552 |
| 2022-07-26 | 670.00 | 690.00 | 665.00 | 690.00 | 561.15 | 86,188 |
| 2022-07-25 | 675.00 | 680.00 | 665.00 | 680.00 | 553.01 | 83,858 |
| 2022-07-22 | 685.00 | 685.00 | 660.00 | 675.00 | 548.95 | 67,129 |
| 2022-07-21 | 675.00 | 700.00 | 650.00 | 685.00 | 557.08 | 122,823 |
| 2022-07-20 | 670.00 | 680.00 | 660.00 | 675.00 | 548.95 | 252,211 |
| 2022-07-19 | 670.00 | 695.00 | 655.00 | 670.00 | 544.88 | 63,105 |
| 2022-07-18 | 670.00 | 675.00 | 660.00 | 670.00 | 544.88 | 31,341 |
| 2022-07-15 | 680.00 | 680.00 | 665.00 | 665.00 | 540.81 | 43,411 |
| 2022-07-14 | 680.00 | 680.00 | 670.00 | 675.00 | 548.95 | 16,729 |
| 2022-07-13 | 695.00 | 695.00 | 660.00 | 690.00 | 561.15 | 31,658 |
| 2022-07-12 | 680.00 | 700.00 | 675.00 | 695.00 | 565.21 | 91,799 |
| 2022-07-11 | 675.00 | 680.00 | 670.00 | 680.00 | 553.01 | 85,447 |
| 2022-07-08 | 670.00 | 680.00 | 660.00 | 675.00 | 548.95 | 39,600 |
| 2022-07-07 | 655.00 | 685.00 | 645.00 | 670.00 | 544.88 | 157,447 |
| 2022-07-06 | 670.00 | 670.00 | 650.00 | 655.00 | 532.68 | 33,458 |
| 2022-07-05 | 660.00 | 680.00 | 655.00 | 670.00 | 544.88 | 116,682 |
| 2022-07-04 | 655.00 | 660.00 | 615.00 | 660.00 | 536.75 | 282,494 |
| 2022-07-01 | 690.00 | 700.00 | 660.00 | 660.00 | 536.75 | 230,399 |
| 2022-06-30 | 710.00 | 710.00 | 685.00 | 705.00 | 573.35 | 51,035 |
| 2022-06-29 | 710.00 | 720.00 | 695.00 | 705.00 | 573.35 | 59,399 |
| 2022-06-28 | 695.00 | 720.00 | 695.00 | 710.00 | 577.41 | 110,647 |
| 2022-06-27 | 675.00 | 720.00 | 675.00 | 695.00 | 565.21 | 606,070 |
| 2022-06-24 | 645.00 | 680.00 | 640.00 | 670.00 | 544.88 | 404,894 |
| 2022-06-23 | 650.00 | 680.00 | 635.00 | 645.00 | 524.55 | 283,552 |
| 2022-06-22 | 685.00 | 685.00 | 645.00 | 645.00 | 524.55 | 1,446,035 |
| 2022-06-21 | 680.00 | 685.00 | 650.00 | 685.00 | 557.08 | 219,811 |
| 2022-06-20 | 675.00 | 680.00 | 645.00 | 680.00 | 553.01 | 278,152 |
| 2022-06-17 | 690.00 | 690.00 | 655.00 | 675.00 | 548.95 | 189,529 |
| 2022-06-16 | 690.00 | 695.00 | 650.00 | 690.00 | 561.15 | 336,705 |
| 2022-06-15 | 705.00 | 725.00 | 660.00 | 690.00 | 561.15 | 1,128,811 |
| 2022-06-14 | 685.00 | 705.00 | 650.00 | 705.00 | 573.35 | 1,478,329 |
| 2022-06-13 | 740.00 | 740.00 | 685.00 | 695.00 | 565.21 | 161,258 |
| 2022-06-10 | 750.00 | 750.00 | 700.00 | 730.00 | 593.68 | 164,011 |
| 2022-06-09 | 720.00 | 745.00 | 700.00 | 740.00 | 601.81 | 261,741 |
| 2022-06-08 | 745.00 | 750.00 | 720.00 | 720.00 | 585.54 | 331,305 |
| 2022-06-07 | 740.00 | 765.00 | 720.00 | 740.00 | 601.81 | 325,270 |
| 2022-06-06 | 735.00 | 785.00 | 705.00 | 730.00 | 593.68 | 409,658 |
| 2022-06-03 | 795.00 | 805.00 | 685.00 | 725.00 | 589.61 | 1,791,952 |
| 2022-06-02 | 650.00 | 730.00 | 610.00 | 730.00 | 593.68 | 3,005,999 |
| 2022-05-31 | 585.00 | 585.00 | 570.00 | 585.00 | 475.75 | 98,999 |
| 2022-05-30 | 575.00 | 585.00 | 550.00 | 585.00 | 475.75 | 206,999 |
| 2022-05-27 | 550.00 | 660.00 | 550.00 | 575.00 | 467.62 | 269,999 |
| 2022-05-25 | 550.00 | 550.00 | 545.00 | 550.00 | 447.29 | 59,717 |
| 2022-05-24 | 555.00 | 555.00 | 550.00 | 550.00 | 447.29 | 38,541 |
| 2022-05-23 | 550.00 | 555.00 | 550.00 | 555.00 | 451.36 | 20,117 |
| 2022-05-20 | 550.00 | 565.00 | 550.00 | 550.00 | 447.29 | 14,929 |
| 2022-05-19 | 550.00 | 560.00 | 545.00 | 560.00 | 455.42 | 28,164 |
| 2022-05-18 | 560.00 | 560.00 | 545.00 | 555.00 | 451.36 | 93,705 |
| 2022-05-17 | 560.00 | 560.00 | 550.00 | 560.00 | 455.42 | 52,517 |
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.