Intanwijaya Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 565.00 | 585.00 | 565.00 | 585.00 | 533.88 | 7,200 |
| 2025-02-04 | 585.00 | 585.00 | 575.00 | 575.00 | 524.75 | 1,300 |
| 2025-02-03 | 570.00 | 585.00 | 565.00 | 585.00 | 533.88 | 15,200 |
| 2025-01-31 | 585.00 | 585.00 | 570.00 | 570.00 | 520.19 | 26,500 |
| 2025-01-30 | 590.00 | 590.00 | 565.00 | 575.00 | 524.75 | 11,000 |
| 2025-01-24 | 580.00 | 580.00 | 570.00 | 570.00 | 520.19 | 15,600 |
| 2025-01-23 | 570.00 | 570.00 | 565.00 | 570.00 | 520.19 | 18,200 |
| 2025-01-22 | 560.00 | 570.00 | 560.00 | 570.00 | 520.19 | 10,600 |
| 2025-01-21 | 560.00 | 570.00 | 560.00 | 570.00 | 520.19 | 22,900 |
| 2025-01-20 | 570.00 | 570.00 | 560.00 | 570.00 | 520.19 | 4,000 |
| 2025-01-17 | 570.00 | 570.00 | 565.00 | 570.00 | 520.19 | 1,400 |
| 2025-01-16 | 565.00 | 565.00 | 565.00 | 565.00 | 515.63 | 900 |
| 2025-01-15 | 565.00 | 565.00 | 565.00 | 565.00 | 515.63 | 0 |
| 2025-01-14 | 560.00 | 565.00 | 560.00 | 565.00 | 515.63 | 20,900 |
| 2025-01-13 | 570.00 | 570.00 | 560.00 | 565.00 | 515.63 | 10,500 |
| 2025-01-10 | 560.00 | 570.00 | 560.00 | 570.00 | 520.19 | 700 |
| 2025-01-09 | 570.00 | 570.00 | 560.00 | 570.00 | 520.19 | 5,100 |
| 2025-01-08 | 580.00 | 580.00 | 565.00 | 570.00 | 520.19 | 1,400 |
| 2025-01-07 | 575.00 | 575.00 | 555.00 | 575.00 | 524.75 | 2,000 |
| 2025-01-06 | 565.00 | 575.00 | 555.00 | 575.00 | 524.75 | 7,400 |
| 2025-01-03 | 575.00 | 575.00 | 570.00 | 570.00 | 520.19 | 3,000 |
| 2025-01-02 | 570.00 | 570.00 | 565.00 | 570.00 | 520.19 | 7,300 |
| 2024-12-30 | 570.00 | 570.00 | 565.00 | 570.00 | 520.19 | 6,600 |
| 2024-12-27 | 565.00 | 570.00 | 565.00 | 570.00 | 520.19 | 600 |
| 2024-12-24 | 560.00 | 570.00 | 555.00 | 570.00 | 520.19 | 29,700 |
| 2024-12-23 | 565.00 | 570.00 | 555.00 | 565.00 | 515.63 | 5,800 |
| 2024-12-20 | 570.00 | 570.00 | 555.00 | 565.00 | 515.63 | 11,600 |
| 2024-12-19 | 570.00 | 570.00 | 560.00 | 570.00 | 520.19 | 10,700 |
| 2024-12-18 | 575.00 | 575.00 | 550.00 | 570.00 | 520.19 | 298,300 |
| 2024-12-17 | 570.00 | 580.00 | 570.00 | 575.00 | 524.75 | 9,800 |
| 2024-12-16 | 575.00 | 575.00 | 570.00 | 570.00 | 520.19 | 126,000 |
| 2024-12-13 | 580.00 | 580.00 | 570.00 | 575.00 | 524.75 | 29,100 |
| 2024-12-12 | 580.00 | 580.00 | 570.00 | 575.00 | 524.75 | 50,400 |
| 2024-12-11 | 575.00 | 580.00 | 575.00 | 580.00 | 529.32 | 18,000 |
| 2024-12-10 | 580.00 | 580.00 | 575.00 | 580.00 | 529.32 | 21,100 |
| 2024-12-09 | 580.00 | 580.00 | 575.00 | 580.00 | 529.32 | 22,200 |
| 2024-12-06 | 590.00 | 590.00 | 570.00 | 575.00 | 524.75 | 216,900 |
| 2024-12-05 | 580.00 | 580.00 | 565.00 | 565.00 | 515.63 | 28,400 |
| 2024-12-04 | 580.00 | 580.00 | 565.00 | 580.00 | 529.32 | 3,300 |
| 2024-12-03 | 580.00 | 580.00 | 575.00 | 580.00 | 529.32 | 2,300 |
| 2024-12-02 | 580.00 | 580.00 | 570.00 | 575.00 | 524.75 | 3,800 |
| 2024-11-29 | 580.00 | 580.00 | 575.00 | 580.00 | 529.32 | 1,100 |
| 2024-11-28 | 585.00 | 585.00 | 575.00 | 585.00 | 533.88 | 43,700 |
| 2024-11-26 | 575.00 | 575.00 | 565.00 | 575.00 | 524.75 | 4,200 |
| 2024-11-25 | 575.00 | 575.00 | 570.00 | 575.00 | 524.75 | 8,400 |
| 2024-11-22 | 585.00 | 585.00 | 575.00 | 575.00 | 524.75 | 36,700 |
| 2024-11-21 | 585.00 | 585.00 | 575.00 | 585.00 | 533.88 | 3,400 |
| 2024-11-20 | 575.00 | 585.00 | 575.00 | 575.00 | 524.75 | 4,400 |
| 2024-11-19 | 570.00 | 585.00 | 570.00 | 585.00 | 533.88 | 600 |
| 2024-11-18 | 580.00 | 595.00 | 565.00 | 585.00 | 533.88 | 94,800 |
| 2024-11-15 | 590.00 | 590.00 | 585.00 | 585.00 | 533.88 | 1,900 |
| 2024-11-14 | 590.00 | 590.00 | 580.00 | 590.00 | 538.44 | 18,500 |
| 2024-11-13 | 600.00 | 600.00 | 575.00 | 580.00 | 529.32 | 54,000 |
| 2024-11-12 | 595.00 | 595.00 | 580.00 | 595.00 | 543.00 | 23,100 |
| 2024-11-11 | 585.00 | 605.00 | 580.00 | 585.00 | 533.88 | 5,200 |
| 2024-11-08 | 595.00 | 595.00 | 585.00 | 585.00 | 533.88 | 55,700 |
| 2024-11-07 | 600.00 | 605.00 | 575.00 | 575.00 | 524.75 | 282,700 |
| 2024-11-06 | 600.00 | 600.00 | 595.00 | 600.00 | 547.57 | 19,600 |
| 2024-11-05 | 600.00 | 600.00 | 590.00 | 600.00 | 547.57 | 29,500 |
| 2024-11-04 | 605.00 | 605.00 | 590.00 | 600.00 | 547.57 | 47,700 |
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.