Intanwijaya Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 665.00 | 680.00 | 650.00 | 650.00 | 628.69 | 86,500 |
| 2025-11-05 | 670.00 | 690.00 | 640.00 | 645.00 | 623.85 | 330,900 |
| 2025-11-04 | 645.00 | 680.00 | 630.00 | 670.00 | 648.03 | 644,100 |
| 2025-11-03 | 635.00 | 650.00 | 625.00 | 645.00 | 623.85 | 471,000 |
| 2025-10-31 | 615.00 | 620.00 | 615.00 | 620.00 | 599.67 | 9,500 |
| 2025-10-30 | 620.00 | 625.00 | 605.00 | 625.00 | 604.51 | 140,800 |
| 2025-10-29 | 625.00 | 630.00 | 610.00 | 625.00 | 604.51 | 79,000 |
| 2025-10-28 | 615.00 | 625.00 | 615.00 | 625.00 | 604.51 | 44,600 |
| 2025-10-27 | 620.00 | 630.00 | 615.00 | 615.00 | 594.84 | 205,300 |
| 2025-10-24 | 625.00 | 630.00 | 620.00 | 620.00 | 599.67 | 57,100 |
| 2025-10-23 | 620.00 | 625.00 | 620.00 | 620.00 | 599.67 | 70,900 |
| 2025-10-22 | 615.00 | 625.00 | 600.00 | 620.00 | 599.67 | 85,200 |
| 2025-10-21 | 615.00 | 625.00 | 610.00 | 615.00 | 594.84 | 70,200 |
| 2025-10-20 | 605.00 | 615.00 | 605.00 | 615.00 | 594.84 | 39,100 |
← NewerPage 5 of 5 · 254 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.