Intanwijaya Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 725.00 | 740.00 | 705.00 | 725.00 | 701.23 | 40,100 |
| 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 |
← NewerPage 3 of 3 · 131 trading days
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.