Intanwijaya Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 550.00 | 560.00 | 540.00 | 560.00 | 455.42 | 59,611 |
| 2022-05-12 | 560.00 | 560.00 | 550.00 | 555.00 | 451.36 | 15,670 |
| 2022-05-11 | 550.00 | 560.00 | 545.00 | 560.00 | 455.42 | 80,682 |
| 2022-05-10 | 545.00 | 560.00 | 545.00 | 550.00 | 447.29 | 112,976 |
| 2022-05-09 | 545.00 | 560.00 | 540.00 | 545.00 | 443.22 | 97,199 |
| 2022-04-28 | 535.00 | 540.00 | 530.00 | 540.00 | 439.16 | 109,482 |
| 2022-04-27 | 545.00 | 545.00 | 535.00 | 540.00 | 439.16 | 1,800 |
| 2022-04-26 | 540.00 | 540.00 | 530.00 | 540.00 | 439.16 | 22,764 |
| 2022-04-25 | 540.00 | 540.00 | 510.00 | 540.00 | 439.16 | 44,364 |
| 2022-04-22 | 550.00 | 550.00 | 545.00 | 545.00 | 443.22 | 37,588 |
| 2022-04-21 | 550.00 | 560.00 | 545.00 | 560.00 | 455.42 | 2,647 |
| 2022-04-20 | 550.00 | 555.00 | 545.00 | 550.00 | 447.29 | 16,729 |
| 2022-04-19 | 545.00 | 555.00 | 520.00 | 545.00 | 443.22 | 96,988 |
| 2022-04-18 | 550.00 | 550.00 | 535.00 | 545.00 | 443.22 | 21,388 |
| 2022-04-14 | 550.00 | 550.00 | 540.00 | 545.00 | 443.22 | 85,129 |
| 2022-04-13 | 545.00 | 550.00 | 535.00 | 550.00 | 447.29 | 15,776 |
| 2022-04-12 | 550.00 | 555.00 | 535.00 | 545.00 | 443.22 | 83,964 |
| 2022-04-11 | 550.00 | 560.00 | 545.00 | 560.00 | 455.42 | 140,505 |
| 2022-04-08 | 555.00 | 555.00 | 545.00 | 555.00 | 451.36 | 22,341 |
| 2022-04-07 | 560.00 | 560.00 | 555.00 | 560.00 | 455.42 | 9,635 |
| 2022-04-06 | 560.00 | 560.00 | 555.00 | 560.00 | 455.42 | 31,341 |
| 2022-04-05 | 560.00 | 570.00 | 555.00 | 565.00 | 459.49 | 13,658 |
| 2022-04-04 | 555.00 | 560.00 | 550.00 | 555.00 | 451.36 | 13,447 |
| 2022-04-01 | 560.00 | 560.00 | 550.00 | 555.00 | 451.36 | 12,282 |
| 2022-03-31 | 550.00 | 565.00 | 550.00 | 560.00 | 455.42 | 54,317 |
| 2022-03-30 | 555.00 | 570.00 | 550.00 | 550.00 | 447.29 | 15,141 |
| 2022-03-29 | 560.00 | 570.00 | 555.00 | 560.00 | 455.42 | 17,788 |
| 2022-03-28 | 565.00 | 575.00 | 555.00 | 560.00 | 455.42 | 21,494 |
| 2022-03-25 | 565.00 | 565.00 | 530.00 | 565.00 | 459.49 | 106,305 |
| 2022-03-24 | 565.00 | 565.00 | 555.00 | 565.00 | 459.49 | 8,894 |
| 2022-03-23 | 560.00 | 565.00 | 555.00 | 565.00 | 459.49 | 4,129 |
| 2022-03-22 | 555.00 | 560.00 | 550.00 | 560.00 | 455.42 | 7,623 |
| 2022-03-21 | 565.00 | 565.00 | 555.00 | 565.00 | 459.49 | 2,858 |
| 2022-03-18 | 565.00 | 565.00 | 550.00 | 565.00 | 459.49 | 16,729 |
| 2022-03-17 | 555.00 | 565.00 | 550.00 | 565.00 | 459.49 | 18,423 |
| 2022-03-16 | 560.00 | 560.00 | 555.00 | 560.00 | 455.42 | 4,552 |
| 2022-03-15 | 565.00 | 565.00 | 550.00 | 560.00 | 455.42 | 5,294 |
| 2022-03-14 | 565.00 | 565.00 | 550.00 | 565.00 | 459.49 | 4,447 |
| 2022-03-11 | 565.00 | 565.00 | 555.00 | 565.00 | 459.49 | 11,541 |
| 2022-03-10 | 570.00 | 575.00 | 560.00 | 565.00 | 459.49 | 13,764 |
| 2022-03-09 | 560.00 | 560.00 | 550.00 | 560.00 | 455.42 | 40,658 |
| 2022-03-08 | 550.00 | 570.00 | 550.00 | 560.00 | 455.42 | 34,729 |
| 2022-03-07 | 580.00 | 580.00 | 550.00 | 550.00 | 447.29 | 45,847 |
| 2022-03-04 | 555.00 | 590.00 | 555.00 | 580.00 | 471.69 | 27,741 |
| 2022-03-02 | 565.00 | 565.00 | 550.00 | 555.00 | 451.36 | 24,564 |
| 2022-03-01 | 565.00 | 570.00 | 560.00 | 570.00 | 463.56 | 24,670 |
| 2022-02-25 | 560.00 | 565.00 | 555.00 | 565.00 | 459.49 | 44,682 |
| 2022-02-24 | 560.00 | 560.00 | 545.00 | 555.00 | 451.36 | 11,964 |
| 2022-02-23 | 550.00 | 560.00 | 550.00 | 560.00 | 455.42 | 7,200 |
| 2022-02-22 | 550.00 | 550.00 | 540.00 | 550.00 | 447.29 | 19,694 |
| 2022-02-21 | 540.00 | 560.00 | 540.00 | 550.00 | 447.29 | 11,329 |
| 2022-02-18 | 555.00 | 560.00 | 540.00 | 555.00 | 451.36 | 7,305 |
| 2022-02-17 | 555.00 | 560.00 | 540.00 | 555.00 | 451.36 | 10,588 |
| 2022-02-16 | 555.00 | 570.00 | 545.00 | 560.00 | 455.42 | 6,247 |
| 2022-02-15 | 550.00 | 555.00 | 550.00 | 555.00 | 451.36 | 2,541 |
| 2022-02-14 | 555.00 | 555.00 | 545.00 | 555.00 | 451.36 | 152,047 |
| 2022-02-11 | 560.00 | 560.00 | 530.00 | 555.00 | 451.36 | 107,364 |
| 2022-02-10 | 560.00 | 570.00 | 555.00 | 560.00 | 455.42 | 11,011 |
| 2022-02-09 | 565.00 | 570.00 | 555.00 | 555.00 | 451.36 | 16,835 |
| 2022-02-08 | 555.00 | 565.00 | 555.00 | 565.00 | 459.49 | 26,682 |
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.