Intanwijaya Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 655.00 | 670.00 | 635.00 | 640.00 | 640.00 | 116,500 |
| 2026-07-24 | 670.00 | 670.00 | 655.00 | 655.00 | 655.00 | 3,400 |
| 2026-07-23 | 670.00 | 670.00 | 650.00 | 655.00 | 655.00 | 11,000 |
| 2026-07-22 | 670.00 | 670.00 | 660.00 | 670.00 | 670.00 | 4,700 |
| 2026-07-21 | 645.00 | 685.00 | 645.00 | 675.00 | 675.00 | 13,100 |
| 2026-07-20 | 670.00 | 670.00 | 650.00 | 660.00 | 660.00 | 8,400 |
| 2026-07-17 | 640.00 | 690.00 | 640.00 | 670.00 | 670.00 | 35,100 |
| 2026-07-16 | 650.00 | 665.00 | 645.00 | 645.00 | 645.00 | 18,200 |
| 2026-07-15 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 13,900 |
| 2026-07-14 | 640.00 | 650.00 | 635.00 | 645.00 | 645.00 | 5,200 |
| 2026-07-13 | 630.00 | 640.00 | 630.00 | 635.00 | 635.00 | 22,400 |
| 2026-07-10 | 645.00 | 645.00 | 640.00 | 640.00 | 640.00 | 2,200 |
| 2026-07-09 | 640.00 | 660.00 | 630.00 | 640.00 | 640.00 | 13,600 |
| 2026-07-08 | 650.00 | 650.00 | 630.00 | 640.00 | 640.00 | 10,100 |
| 2026-07-07 | 640.00 | 660.00 | 640.00 | 660.00 | 660.00 | 1,300 |
| 2026-07-06 | 635.00 | 645.00 | 635.00 | 640.00 | 640.00 | 1,200 |
| 2026-07-03 | 645.00 | 645.00 | 635.00 | 645.00 | 645.00 | 8,500 |
| 2026-07-02 | 640.00 | 640.00 | 635.00 | 640.00 | 640.00 | 26,000 |
| 2026-07-01 | 620.00 | 645.00 | 620.00 | 645.00 | 645.00 | 43,300 |
| 2026-06-30 | 635.00 | 635.00 | 605.00 | 625.00 | 625.00 | 44,400 |
| 2026-06-29 | 655.00 | 660.00 | 635.00 | 655.00 | 655.00 | 1,200 |
| 2026-06-26 | 690.00 | 690.00 | 630.00 | 660.00 | 660.00 | 55,600 |
| 2026-06-25 | 690.00 | 690.00 | 660.00 | 660.00 | 660.00 | 30,800 |
| 2026-06-24 | 670.00 | 735.00 | 630.00 | 690.00 | 690.00 | 204,900 |
| 2026-06-23 | 655.00 | 665.00 | 640.00 | 665.00 | 665.00 | 6,400 |
| 2026-06-22 | 650.00 | 655.00 | 640.00 | 655.00 | 655.00 | 8,000 |
| 2026-06-19 | 640.00 | 660.00 | 640.00 | 655.00 | 655.00 | 15,900 |
| 2026-06-18 | 655.00 | 660.00 | 620.00 | 650.00 | 650.00 | 111,900 |
| 2026-06-17 | 645.00 | 670.00 | 645.00 | 670.00 | 670.00 | 110,200 |
| 2026-06-16 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2026-06-15 | 635.00 | 670.00 | 625.00 | 645.00 | 645.00 | 33,000 |
| 2026-06-12 | 615.00 | 715.00 | 615.00 | 635.00 | 635.00 | 154,000 |
| 2026-06-11 | 610.00 | 620.00 | 600.00 | 610.00 | 610.00 | 14,300 |
| 2026-06-10 | 635.00 | 635.00 | 600.00 | 610.00 | 610.00 | 28,900 |
| 2026-06-09 | 585.00 | 620.00 | 550.00 | 620.00 | 620.00 | 63,200 |
| 2026-06-08 | 605.00 | 605.00 | 550.00 | 600.00 | 600.00 | 3,500 |
| 2026-06-05 | 600.00 | 635.00 | 600.00 | 600.00 | 600.00 | 77,400 |
| 2026-06-04 | 620.00 | 645.00 | 600.00 | 610.00 | 590.00 | 124,500 |
| 2026-06-03 | 665.00 | 665.00 | 610.00 | 620.00 | 599.67 | 195,200 |
| 2026-06-02 | 665.00 | 685.00 | 655.00 | 665.00 | 643.20 | 40,100 |
| 2026-06-01 | 665.00 | 665.00 | 665.00 | 665.00 | 643.20 | 0 |
| 2026-05-29 | 705.00 | 705.00 | 665.00 | 665.00 | 643.20 | 65,000 |
| 2026-05-28 | 695.00 | 695.00 | 695.00 | 695.00 | 672.21 | 0 |
| 2026-05-27 | 695.00 | 695.00 | 695.00 | 695.00 | 672.21 | 0 |
| 2026-05-26 | 705.00 | 710.00 | 685.00 | 695.00 | 672.21 | 55,000 |
| 2026-05-25 | 690.00 | 710.00 | 665.00 | 690.00 | 667.38 | 86,300 |
| 2026-05-22 | 685.00 | 710.00 | 660.00 | 690.00 | 667.38 | 123,800 |
| 2026-05-21 | 715.00 | 720.00 | 690.00 | 705.00 | 681.89 | 54,000 |
| 2026-05-20 | 705.00 | 720.00 | 705.00 | 715.00 | 691.56 | 25,700 |
| 2026-05-19 | 715.00 | 720.00 | 705.00 | 710.00 | 686.72 | 25,900 |
| 2026-05-18 | 710.00 | 725.00 | 705.00 | 710.00 | 686.72 | 91,400 |
| 2026-05-15 | 715.00 | 715.00 | 715.00 | 715.00 | 691.56 | 0 |
| 2026-05-14 | 715.00 | 715.00 | 715.00 | 715.00 | 691.56 | 0 |
| 2026-05-13 | 720.00 | 725.00 | 710.00 | 715.00 | 691.56 | 10,800 |
| 2026-05-12 | 715.00 | 720.00 | 715.00 | 715.00 | 691.56 | 13,600 |
| 2026-05-11 | 720.00 | 725.00 | 705.00 | 720.00 | 696.39 | 22,600 |
| 2026-05-08 | 735.00 | 735.00 | 715.00 | 720.00 | 696.39 | 29,900 |
| 2026-05-07 | 725.00 | 735.00 | 710.00 | 730.00 | 706.07 | 55,300 |
| 2026-05-06 | 705.00 | 725.00 | 705.00 | 725.00 | 701.23 | 15,400 |
| 2026-05-05 | 725.00 | 740.00 | 705.00 | 725.00 | 701.23 | 40,100 |
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.