Intanwijaya Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 550.00 | 560.00 | 550.00 | 560.00 | 455.42 | 27,211 |
| 2022-02-04 | 560.00 | 560.00 | 540.00 | 550.00 | 447.29 | 27,741 |
| 2022-02-03 | 550.00 | 570.00 | 550.00 | 560.00 | 455.42 | 24,141 |
| 2022-02-02 | 555.00 | 565.00 | 555.00 | 565.00 | 459.49 | 9,529 |
| 2022-01-31 | 555.00 | 555.00 | 550.00 | 555.00 | 451.36 | 9,423 |
| 2022-01-28 | 550.00 | 555.00 | 545.00 | 555.00 | 451.36 | 2,752 |
| 2022-01-27 | 545.00 | 555.00 | 530.00 | 550.00 | 447.29 | 9,423 |
| 2022-01-26 | 545.00 | 555.00 | 535.00 | 555.00 | 451.36 | 17,470 |
| 2022-01-25 | 550.00 | 565.00 | 540.00 | 550.00 | 447.29 | 20,117 |
| 2022-01-24 | 550.00 | 555.00 | 540.00 | 550.00 | 447.29 | 6,988 |
| 2022-01-21 | 550.00 | 560.00 | 540.00 | 555.00 | 451.36 | 72,317 |
| 2022-01-20 | 555.00 | 560.00 | 545.00 | 555.00 | 451.36 | 12,388 |
| 2022-01-19 | 555.00 | 560.00 | 545.00 | 555.00 | 451.36 | 16,517 |
| 2022-01-18 | 555.00 | 570.00 | 545.00 | 555.00 | 451.36 | 24,670 |
| 2022-01-17 | 570.00 | 570.00 | 545.00 | 550.00 | 447.29 | 43,200 |
| 2022-01-14 | 555.00 | 595.00 | 550.00 | 570.00 | 463.56 | 15,564 |
| 2022-01-13 | 555.00 | 555.00 | 530.00 | 555.00 | 451.36 | 30,917 |
| 2022-01-12 | 560.00 | 565.00 | 550.00 | 560.00 | 455.42 | 27,529 |
| 2022-01-11 | 560.00 | 570.00 | 550.00 | 570.00 | 463.56 | 61,305 |
| 2022-01-10 | 570.00 | 570.00 | 555.00 | 570.00 | 463.56 | 36,423 |
| 2022-01-07 | 570.00 | 570.00 | 555.00 | 570.00 | 463.56 | 5,400 |
| 2022-01-06 | 580.00 | 580.00 | 560.00 | 575.00 | 467.62 | 38,858 |
| 2022-01-05 | 575.00 | 580.00 | 570.00 | 580.00 | 471.69 | 32,823 |
| 2022-01-04 | 565.00 | 575.00 | 555.00 | 575.00 | 467.62 | 76,447 |
| 2022-01-03 | 560.00 | 565.00 | 560.00 | 565.00 | 459.49 | 56,329 |
| 2021-12-30 | 565.00 | 565.00 | 560.00 | 560.00 | 455.42 | 339,035 |
| 2021-12-29 | 570.00 | 570.00 | 560.00 | 560.00 | 455.42 | 39,917 |
| 2021-12-28 | 585.00 | 585.00 | 560.00 | 565.00 | 459.49 | 103,129 |
| 2021-12-27 | 590.00 | 590.00 | 585.00 | 585.00 | 475.75 | 3,600 |
| 2021-12-24 | 590.00 | 590.00 | 570.00 | 590.00 | 479.82 | 12,282 |
| 2021-12-23 | 580.00 | 590.00 | 580.00 | 590.00 | 479.82 | 3,705 |
| 2021-12-22 | 580.00 | 590.00 | 580.00 | 590.00 | 479.82 | 15,564 |
| 2021-12-21 | 595.00 | 595.00 | 570.00 | 590.00 | 479.82 | 10,058 |
| 2021-12-20 | 590.00 | 595.00 | 570.00 | 595.00 | 483.89 | 12,176 |
| 2021-12-17 | 585.00 | 590.00 | 580.00 | 585.00 | 475.75 | 31,023 |
| 2021-12-16 | 580.00 | 600.00 | 575.00 | 585.00 | 475.75 | 14,823 |
| 2021-12-15 | 580.00 | 595.00 | 570.00 | 580.00 | 471.69 | 13,447 |
| 2021-12-14 | 580.00 | 595.00 | 580.00 | 585.00 | 475.75 | 13,764 |
| 2021-12-13 | 570.00 | 585.00 | 570.00 | 580.00 | 471.69 | 15,352 |
| 2021-12-10 | 560.00 | 575.00 | 560.00 | 570.00 | 463.56 | 111,070 |
| 2021-12-09 | 570.00 | 580.00 | 550.00 | 565.00 | 459.49 | 101,752 |
| 2021-12-08 | 580.00 | 580.00 | 550.00 | 555.00 | 451.36 | 138,070 |
| 2021-12-07 | 615.00 | 615.00 | 575.00 | 580.00 | 471.69 | 395,047 |
| 2021-12-06 | 620.00 | 640.00 | 595.00 | 615.00 | 500.15 | 69,141 |
| 2021-12-03 | 605.00 | 610.00 | 595.00 | 610.00 | 496.09 | 38,858 |
| 2021-12-02 | 650.00 | 650.00 | 600.00 | 600.00 | 487.95 | 98,364 |
| 2021-12-01 | 625.00 | 635.00 | 600.00 | 600.00 | 487.95 | 95,823 |
| 2021-11-30 | 620.00 | 630.00 | 615.00 | 625.00 | 508.28 | 55,482 |
| 2021-11-29 | 615.00 | 625.00 | 610.00 | 620.00 | 504.22 | 84,282 |
| 2021-11-26 | 635.00 | 635.00 | 620.00 | 630.00 | 512.35 | 42,352 |
| 2021-11-25 | 640.00 | 640.00 | 620.00 | 630.00 | 512.35 | 40,341 |
| 2021-11-24 | 635.00 | 640.00 | 620.00 | 640.00 | 520.48 | 29,752 |
| 2021-11-23 | 645.00 | 645.00 | 630.00 | 630.00 | 512.35 | 30,917 |
| 2021-11-22 | 645.00 | 645.00 | 630.00 | 645.00 | 524.55 | 48,917 |
| 2021-11-19 | 650.00 | 650.00 | 640.00 | 645.00 | 524.55 | 23,294 |
| 2021-11-18 | 640.00 | 645.00 | 635.00 | 645.00 | 524.55 | 20,011 |
| 2021-11-17 | 645.00 | 650.00 | 635.00 | 645.00 | 524.55 | 25,623 |
| 2021-11-16 | 650.00 | 650.00 | 640.00 | 645.00 | 524.55 | 25,200 |
| 2021-11-15 | 655.00 | 655.00 | 635.00 | 645.00 | 524.55 | 13,023 |
| 2021-11-12 | 645.00 | 665.00 | 635.00 | 645.00 | 524.55 | 47,011 |
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.