Intanwijaya Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 735.00 | 740.00 | 635.00 | 725.00 | 701.23 | 379,700 |
| 2026-01-28 | 775.00 | 775.00 | 735.00 | 740.00 | 715.74 | 91,200 |
| 2026-01-27 | 780.00 | 780.00 | 750.00 | 775.00 | 749.59 | 99,400 |
| 2026-01-26 | 770.00 | 790.00 | 710.00 | 775.00 | 749.59 | 271,900 |
| 2026-01-23 | 795.00 | 800.00 | 760.00 | 770.00 | 744.75 | 262,600 |
| 2026-01-22 | 730.00 | 800.00 | 730.00 | 795.00 | 768.93 | 636,100 |
| 2026-01-21 | 740.00 | 740.00 | 715.00 | 730.00 | 706.07 | 100,200 |
| 2026-01-20 | 740.00 | 755.00 | 730.00 | 740.00 | 715.74 | 142,000 |
| 2026-01-19 | 750.00 | 750.00 | 730.00 | 740.00 | 715.74 | 101,900 |
| 2026-01-16 | 745.00 | 745.00 | 745.00 | 745.00 | 720.57 | 0 |
| 2026-01-15 | 760.00 | 765.00 | 740.00 | 745.00 | 720.57 | 99,900 |
| 2026-01-14 | 750.00 | 765.00 | 735.00 | 755.00 | 730.25 | 146,400 |
| 2026-01-13 | 735.00 | 770.00 | 735.00 | 745.00 | 720.57 | 182,400 |
| 2026-01-12 | 735.00 | 745.00 | 730.00 | 735.00 | 710.90 | 78,800 |
| 2026-01-09 | 740.00 | 750.00 | 730.00 | 735.00 | 710.90 | 132,800 |
| 2026-01-08 | 730.00 | 765.00 | 725.00 | 740.00 | 715.74 | 209,700 |
| 2026-01-07 | 740.00 | 745.00 | 720.00 | 730.00 | 706.07 | 128,300 |
| 2026-01-06 | 740.00 | 765.00 | 730.00 | 740.00 | 715.74 | 151,000 |
| 2026-01-05 | 745.00 | 750.00 | 710.00 | 730.00 | 706.07 | 147,000 |
| 2026-01-02 | 730.00 | 755.00 | 730.00 | 745.00 | 720.57 | 96,000 |
| 2026-01-01 | 730.00 | 730.00 | 730.00 | 730.00 | 706.07 | 0 |
| 2025-12-31 | 730.00 | 730.00 | 730.00 | 730.00 | 706.07 | 0 |
| 2025-12-30 | 745.00 | 750.00 | 705.00 | 730.00 | 706.07 | 209,700 |
| 2025-12-29 | 745.00 | 745.00 | 710.00 | 745.00 | 720.57 | 207,700 |
| 2025-12-26 | 730.00 | 730.00 | 730.00 | 730.00 | 706.07 | 0 |
| 2025-12-25 | 730.00 | 730.00 | 730.00 | 730.00 | 706.07 | 0 |
| 2025-12-24 | 730.00 | 745.00 | 720.00 | 730.00 | 706.07 | 44,300 |
| 2025-12-23 | 730.00 | 735.00 | 705.00 | 715.00 | 691.56 | 41,000 |
| 2025-12-22 | 730.00 | 750.00 | 700.00 | 740.00 | 715.74 | 103,500 |
| 2025-12-19 | 715.00 | 755.00 | 700.00 | 725.00 | 701.23 | 165,200 |
| 2025-12-18 | 715.00 | 740.00 | 700.00 | 715.00 | 691.56 | 68,700 |
| 2025-12-17 | 755.00 | 755.00 | 685.00 | 715.00 | 691.56 | 402,400 |
| 2025-12-16 | 750.00 | 775.00 | 730.00 | 755.00 | 730.25 | 80,800 |
| 2025-12-15 | 795.00 | 795.00 | 735.00 | 750.00 | 725.41 | 340,400 |
| 2025-12-12 | 770.00 | 820.00 | 710.00 | 800.00 | 773.77 | 589,600 |
| 2025-12-11 | 740.00 | 795.00 | 705.00 | 770.00 | 744.75 | 613,900 |
| 2025-12-10 | 770.00 | 770.00 | 690.00 | 740.00 | 715.74 | 1,690,700 |
| 2025-12-09 | 670.00 | 835.00 | 655.00 | 775.00 | 749.59 | 5,579,600 |
| 2025-12-08 | 665.00 | 675.00 | 655.00 | 670.00 | 648.03 | 136,300 |
| 2025-12-05 | 655.00 | 665.00 | 645.00 | 660.00 | 638.36 | 163,400 |
| 2025-12-04 | 650.00 | 655.00 | 645.00 | 655.00 | 633.52 | 427,800 |
| 2025-12-03 | 640.00 | 660.00 | 635.00 | 655.00 | 633.52 | 192,700 |
| 2025-12-02 | 635.00 | 650.00 | 630.00 | 645.00 | 623.85 | 204,200 |
| 2025-12-01 | 635.00 | 650.00 | 630.00 | 640.00 | 619.02 | 286,300 |
| 2025-11-28 | 640.00 | 640.00 | 630.00 | 635.00 | 614.18 | 10,400 |
| 2025-11-27 | 640.00 | 640.00 | 630.00 | 640.00 | 619.02 | 34,700 |
| 2025-11-26 | 640.00 | 640.00 | 635.00 | 640.00 | 619.02 | 12,700 |
| 2025-11-25 | 645.00 | 645.00 | 640.00 | 640.00 | 619.02 | 43,300 |
| 2025-11-24 | 640.00 | 655.00 | 635.00 | 645.00 | 623.85 | 36,600 |
| 2025-11-21 | 630.00 | 655.00 | 630.00 | 635.00 | 614.18 | 126,500 |
| 2025-11-20 | 640.00 | 640.00 | 630.00 | 635.00 | 614.18 | 106,400 |
| 2025-11-19 | 640.00 | 645.00 | 630.00 | 640.00 | 619.02 | 109,600 |
| 2025-11-18 | 655.00 | 655.00 | 640.00 | 650.00 | 628.69 | 84,800 |
| 2025-11-17 | 665.00 | 665.00 | 650.00 | 655.00 | 633.52 | 80,500 |
| 2025-11-14 | 665.00 | 665.00 | 650.00 | 665.00 | 643.20 | 23,600 |
| 2025-11-13 | 665.00 | 670.00 | 650.00 | 655.00 | 633.52 | 91,800 |
| 2025-11-12 | 665.00 | 670.00 | 650.00 | 670.00 | 648.03 | 131,600 |
| 2025-11-11 | 680.00 | 680.00 | 655.00 | 670.00 | 648.03 | 64,100 |
| 2025-11-10 | 670.00 | 680.00 | 665.00 | 670.00 | 648.03 | 176,100 |
| 2025-11-07 | 675.00 | 695.00 | 650.00 | 660.00 | 638.36 | 117,500 |
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.