Intanwijaya Internasional Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	715.00	730.00	705.00	725.00	701.23	26,200
2026-05-01	715.00	715.00	715.00	715.00	691.56	0
2026-04-30	715.00	720.00	695.00	715.00	691.56	27,900
2026-04-29	705.00	725.00	700.00	725.00	701.23	91,000
2026-04-28	720.00	720.00	715.00	720.00	696.39	12,600
2026-04-27	730.00	730.00	715.00	720.00	696.39	7,000
2026-04-24	720.00	740.00	705.00	715.00	691.56	139,800
2026-04-23	735.00	740.00	725.00	735.00	710.90	43,500
2026-04-22	735.00	740.00	730.00	730.00	706.07	62,600
2026-04-21	720.00	740.00	720.00	740.00	715.74	19,800
2026-04-20	735.00	735.00	725.00	730.00	706.07	76,400
2026-04-17	730.00	735.00	720.00	730.00	706.07	51,300
2026-04-16	720.00	740.00	715.00	720.00	696.39	95,800
2026-04-15	710.00	740.00	710.00	720.00	696.39	110,800
2026-04-14	710.00	720.00	690.00	710.00	686.72	106,000
2026-04-13	700.00	715.00	685.00	710.00	686.72	145,500
2026-04-10	705.00	710.00	695.00	700.00	677.05	13,900
2026-04-09	710.00	710.00	690.00	705.00	681.89	41,100
2026-04-08	720.00	720.00	695.00	710.00	686.72	162,400
2026-04-07	700.00	710.00	695.00	700.00	677.05	14,700
2026-04-06	690.00	715.00	685.00	700.00	677.05	39,600
2026-04-02	700.00	700.00	680.00	695.00	672.21	166,900
2026-04-01	705.00	710.00	705.00	710.00	686.72	65,900
2026-03-31	710.00	710.00	705.00	705.00	681.89	50,600
2026-03-30	720.00	720.00	685.00	715.00	691.56	30,800
2026-03-27	685.00	720.00	685.00	720.00	696.39	29,600
2026-03-26	700.00	700.00	690.00	695.00	672.21	36,500
2026-03-25	680.00	720.00	675.00	695.00	672.21	66,100
2026-03-17	695.00	695.00	680.00	680.00	657.70	110,600
2026-03-16	700.00	720.00	665.00	680.00	657.70	40,200
2026-03-13	695.00	700.00	675.00	695.00	672.21	42,600
2026-03-12	715.00	715.00	680.00	685.00	662.54	145,800
2026-03-11	685.00	725.00	680.00	715.00	691.56	119,800
2026-03-10	690.00	690.00	670.00	685.00	662.54	28,300
2026-03-09	685.00	690.00	660.00	665.00	643.20	191,100
2026-03-06	700.00	700.00	685.00	695.00	672.21	20,500
2026-03-05	700.00	710.00	680.00	700.00	677.05	94,800
2026-03-04	700.00	710.00	680.00	695.00	672.21	186,500
2026-03-03	700.00	710.00	695.00	710.00	686.72	117,100
2026-03-02	700.00	725.00	680.00	700.00	677.05	340,800
2026-02-27	755.00	770.00	695.00	720.00	696.39	764,100
2026-02-26	760.00	770.00	730.00	755.00	730.25	303,900
2026-02-25	880.00	880.00	755.00	755.00	730.25	2,629,300
2026-02-24	760.00	920.00	730.00	885.00	855.98	1,885,400
2026-02-23	750.00	760.00	740.00	760.00	735.08	163,700
2026-02-20	775.00	775.00	740.00	745.00	720.57	87,300
2026-02-19	755.00	765.00	750.00	760.00	735.08	211,100
2026-02-18	760.00	770.00	730.00	755.00	730.25	16,300
2026-02-13	760.00	775.00	730.00	760.00	735.08	31,300
2026-02-12	750.00	760.00	740.00	760.00	735.08	90,400
2026-02-11	735.00	750.00	735.00	750.00	725.41	39,600
2026-02-10	730.00	755.00	725.00	735.00	710.90	17,100
2026-02-09	725.00	740.00	710.00	730.00	706.07	49,000
2026-02-06	745.00	765.00	710.00	745.00	720.57	47,100
2026-02-05	740.00	740.00	720.00	740.00	715.74	8,000
2026-02-04	750.00	765.00	720.00	740.00	715.74	48,900
2026-02-03	700.00	725.00	700.00	720.00	696.39	141,100
2026-02-02	750.00	750.00	685.00	710.00	686.72	272,300
2026-01-30	775.00	795.00	725.00	735.00	710.90	65,300
2026-01-29	735.00	740.00	635.00	725.00	701.23	379,700

← NewerPage 3 of 21 · 1,215 trading daysOlder →

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.