Intanwijaya Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 595.00 | 595.00 | 585.00 | 590.00 | 570.66 | 20,600 |
| 2025-08-13 | 590.00 | 595.00 | 585.00 | 595.00 | 575.49 | 23,100 |
| 2025-08-12 | 590.00 | 595.00 | 585.00 | 595.00 | 575.49 | 12,700 |
| 2025-08-11 | 600.00 | 600.00 | 580.00 | 595.00 | 575.49 | 33,100 |
| 2025-08-08 | 590.00 | 590.00 | 580.00 | 580.00 | 560.98 | 24,500 |
| 2025-08-07 | 600.00 | 600.00 | 580.00 | 590.00 | 570.66 | 94,500 |
| 2025-08-06 | 585.00 | 600.00 | 585.00 | 600.00 | 580.33 | 6,200 |
| 2025-08-05 | 600.00 | 600.00 | 585.00 | 590.00 | 570.66 | 20,000 |
| 2025-08-04 | 595.00 | 600.00 | 590.00 | 600.00 | 580.33 | 88,800 |
| 2025-08-01 | 595.00 | 595.00 | 585.00 | 595.00 | 575.49 | 97,300 |
| 2025-07-31 | 605.00 | 605.00 | 585.00 | 600.00 | 580.33 | 244,400 |
| 2025-07-30 | 620.00 | 620.00 | 600.00 | 605.00 | 585.16 | 42,500 |
| 2025-07-29 | 600.00 | 615.00 | 595.00 | 605.00 | 585.16 | 115,500 |
| 2025-07-28 | 605.00 | 615.00 | 595.00 | 600.00 | 580.33 | 62,700 |
| 2025-07-25 | 610.00 | 610.00 | 595.00 | 605.00 | 585.16 | 19,500 |
| 2025-07-24 | 600.00 | 620.00 | 595.00 | 600.00 | 580.33 | 89,900 |
| 2025-07-23 | 595.00 | 600.00 | 590.00 | 600.00 | 580.33 | 112,600 |
| 2025-07-22 | 595.00 | 605.00 | 590.00 | 595.00 | 575.49 | 154,600 |
| 2025-07-21 | 600.00 | 605.00 | 585.00 | 595.00 | 575.49 | 51,200 |
| 2025-07-18 | 595.00 | 595.00 | 590.00 | 595.00 | 575.49 | 68,100 |
| 2025-07-17 | 595.00 | 595.00 | 590.00 | 595.00 | 575.49 | 61,600 |
| 2025-07-16 | 590.00 | 595.00 | 575.00 | 595.00 | 575.49 | 87,500 |
| 2025-07-15 | 585.00 | 600.00 | 585.00 | 600.00 | 580.33 | 44,200 |
| 2025-07-14 | 585.00 | 600.00 | 575.00 | 585.00 | 565.82 | 72,100 |
| 2025-07-11 | 580.00 | 590.00 | 575.00 | 585.00 | 565.82 | 31,700 |
| 2025-07-10 | 580.00 | 580.00 | 575.00 | 580.00 | 560.98 | 17,500 |
| 2025-07-09 | 575.00 | 580.00 | 570.00 | 580.00 | 560.98 | 12,600 |
| 2025-07-08 | 580.00 | 580.00 | 575.00 | 575.00 | 556.15 | 63,600 |
| 2025-07-07 | 580.00 | 585.00 | 575.00 | 580.00 | 560.98 | 22,600 |
| 2025-07-04 | 580.00 | 600.00 | 570.00 | 580.00 | 560.98 | 121,500 |
| 2025-07-03 | 580.00 | 580.00 | 575.00 | 575.00 | 556.15 | 59,100 |
| 2025-07-02 | 585.00 | 585.00 | 575.00 | 580.00 | 560.98 | 67,700 |
| 2025-07-01 | 610.00 | 610.00 | 580.00 | 585.00 | 565.82 | 364,000 |
| 2025-06-30 | 625.00 | 635.00 | 620.00 | 620.00 | 565.82 | 567,200 |
| 2025-06-26 | 620.00 | 625.00 | 615.00 | 620.00 | 565.82 | 197,800 |
| 2025-06-25 | 620.00 | 625.00 | 615.00 | 620.00 | 565.82 | 202,400 |
| 2025-06-24 | 620.00 | 625.00 | 615.00 | 620.00 | 565.82 | 257,900 |
| 2025-06-23 | 620.00 | 620.00 | 600.00 | 620.00 | 565.82 | 84,300 |
| 2025-06-20 | 625.00 | 625.00 | 600.00 | 620.00 | 565.82 | 343,800 |
| 2025-06-19 | 620.00 | 625.00 | 615.00 | 625.00 | 570.38 | 112,100 |
| 2025-06-18 | 630.00 | 630.00 | 620.00 | 620.00 | 565.82 | 83,500 |
| 2025-06-17 | 625.00 | 635.00 | 610.00 | 630.00 | 574.95 | 96,700 |
| 2025-06-16 | 630.00 | 630.00 | 620.00 | 620.00 | 565.82 | 68,100 |
| 2025-06-13 | 630.00 | 630.00 | 625.00 | 630.00 | 574.95 | 61,500 |
| 2025-06-12 | 630.00 | 630.00 | 625.00 | 630.00 | 574.95 | 80,400 |
| 2025-06-11 | 635.00 | 635.00 | 620.00 | 625.00 | 570.38 | 50,600 |
| 2025-06-10 | 630.00 | 640.00 | 625.00 | 630.00 | 574.95 | 151,300 |
| 2025-06-05 | 625.00 | 630.00 | 615.00 | 620.00 | 565.82 | 29,800 |
| 2025-06-04 | 625.00 | 630.00 | 615.00 | 625.00 | 570.38 | 48,800 |
| 2025-06-03 | 630.00 | 630.00 | 605.00 | 630.00 | 574.95 | 31,900 |
| 2025-06-02 | 620.00 | 630.00 | 615.00 | 630.00 | 574.95 | 86,900 |
| 2025-05-28 | 620.00 | 630.00 | 620.00 | 625.00 | 570.38 | 306,200 |
| 2025-05-27 | 630.00 | 630.00 | 610.00 | 620.00 | 565.82 | 123,600 |
| 2025-05-26 | 625.00 | 630.00 | 615.00 | 630.00 | 574.95 | 477,700 |
| 2025-05-23 | 625.00 | 630.00 | 620.00 | 625.00 | 570.38 | 122,200 |
| 2025-05-22 | 625.00 | 640.00 | 625.00 | 630.00 | 574.95 | 262,700 |
| 2025-05-21 | 635.00 | 635.00 | 620.00 | 620.00 | 565.82 | 108,800 |
| 2025-05-20 | 625.00 | 635.00 | 620.00 | 630.00 | 574.95 | 153,100 |
| 2025-05-19 | 630.00 | 630.00 | 625.00 | 625.00 | 570.38 | 66,100 |
| 2025-05-16 | 630.00 | 630.00 | 615.00 | 625.00 | 570.38 | 66,200 |
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.