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 |
| 2025-10-17 | 605.00 | 615.00 | 605.00 | 605.00 | 585.16 | 65,100 |
| 2025-10-16 | 605.00 | 610.00 | 605.00 | 605.00 | 585.16 | 10,200 |
| 2025-10-15 | 600.00 | 620.00 | 600.00 | 605.00 | 585.16 | 14,400 |
| 2025-10-14 | 620.00 | 620.00 | 600.00 | 610.00 | 590.00 | 285,200 |
| 2025-10-13 | 625.00 | 630.00 | 600.00 | 615.00 | 594.84 | 127,900 |
| 2025-10-10 | 615.00 | 635.00 | 615.00 | 625.00 | 604.51 | 375,400 |
| 2025-10-09 | 620.00 | 620.00 | 615.00 | 615.00 | 594.84 | 44,200 |
| 2025-10-08 | 615.00 | 625.00 | 605.00 | 620.00 | 599.67 | 97,000 |
| 2025-10-07 | 620.00 | 620.00 | 610.00 | 615.00 | 594.84 | 73,500 |
| 2025-10-06 | 615.00 | 625.00 | 610.00 | 620.00 | 599.67 | 78,000 |
| 2025-10-03 | 610.00 | 615.00 | 605.00 | 610.00 | 590.00 | 64,500 |
| 2025-10-02 | 605.00 | 610.00 | 605.00 | 605.00 | 585.16 | 52,400 |
| 2025-10-01 | 610.00 | 615.00 | 605.00 | 610.00 | 590.00 | 20,400 |
| 2025-09-30 | 610.00 | 615.00 | 610.00 | 610.00 | 590.00 | 68,400 |
| 2025-09-29 | 615.00 | 615.00 | 605.00 | 615.00 | 594.84 | 32,600 |
| 2025-09-26 | 610.00 | 615.00 | 605.00 | 615.00 | 594.84 | 128,200 |
| 2025-09-25 | 610.00 | 615.00 | 610.00 | 615.00 | 594.84 | 14,300 |
| 2025-09-24 | 620.00 | 620.00 | 610.00 | 615.00 | 594.84 | 194,000 |
| 2025-09-23 | 615.00 | 620.00 | 615.00 | 620.00 | 599.67 | 124,400 |
| 2025-09-22 | 610.00 | 615.00 | 610.00 | 615.00 | 594.84 | 45,500 |
| 2025-09-19 | 610.00 | 610.00 | 605.00 | 610.00 | 590.00 | 32,000 |
| 2025-09-18 | 610.00 | 610.00 | 605.00 | 610.00 | 590.00 | 50,100 |
| 2025-09-17 | 605.00 | 610.00 | 595.00 | 610.00 | 590.00 | 52,100 |
| 2025-09-16 | 595.00 | 605.00 | 595.00 | 605.00 | 585.16 | 8,500 |
| 2025-09-15 | 595.00 | 610.00 | 590.00 | 600.00 | 580.33 | 44,700 |
| 2025-09-12 | 605.00 | 605.00 | 595.00 | 595.00 | 575.49 | 88,400 |
| 2025-09-11 | 605.00 | 605.00 | 595.00 | 605.00 | 585.16 | 24,700 |
| 2025-09-10 | 600.00 | 605.00 | 595.00 | 595.00 | 575.49 | 12,700 |
| 2025-09-09 | 600.00 | 600.00 | 590.00 | 600.00 | 580.33 | 58,500 |
| 2025-09-08 | 610.00 | 610.00 | 590.00 | 600.00 | 580.33 | 70,400 |
| 2025-09-05 | 610.00 | 610.00 | 610.00 | 610.00 | 590.00 | 0 |
| 2025-09-04 | 610.00 | 610.00 | 600.00 | 610.00 | 590.00 | 137,300 |
| 2025-09-03 | 610.00 | 610.00 | 605.00 | 610.00 | 590.00 | 21,900 |
| 2025-09-02 | 610.00 | 610.00 | 605.00 | 610.00 | 590.00 | 19,900 |
| 2025-09-01 | 610.00 | 610.00 | 595.00 | 610.00 | 590.00 | 120,400 |
| 2025-08-29 | 620.00 | 620.00 | 605.00 | 615.00 | 594.84 | 126,600 |
| 2025-08-28 | 620.00 | 625.00 | 615.00 | 620.00 | 599.67 | 146,100 |
| 2025-08-27 | 620.00 | 625.00 | 615.00 | 615.00 | 594.84 | 12,200 |
| 2025-08-26 | 625.00 | 625.00 | 615.00 | 620.00 | 599.67 | 65,900 |
| 2025-08-25 | 625.00 | 630.00 | 615.00 | 625.00 | 604.51 | 34,100 |
| 2025-08-22 | 620.00 | 630.00 | 610.00 | 625.00 | 604.51 | 92,900 |
| 2025-08-21 | 615.00 | 630.00 | 605.00 | 620.00 | 599.67 | 90,000 |
| 2025-08-20 | 660.00 | 660.00 | 600.00 | 625.00 | 604.51 | 847,000 |
| 2025-08-19 | 595.00 | 730.00 | 590.00 | 660.00 | 638.36 | 863,500 |
| 2025-08-18 | 595.00 | 595.00 | 595.00 | 595.00 | 575.49 | 0 |
| 2025-08-15 | 590.00 | 600.00 | 585.00 | 595.00 | 575.49 | 6,300 |
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.