Intanwijaya Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 595.00 | 605.00 | 595.00 | 605.00 | 552.13 | 28,300 |
| 2024-10-31 | 610.00 | 615.00 | 590.00 | 590.00 | 538.44 | 78,900 |
| 2024-10-30 | 610.00 | 610.00 | 600.00 | 600.00 | 547.57 | 62,600 |
| 2024-10-29 | 600.00 | 615.00 | 595.00 | 600.00 | 547.57 | 82,700 |
| 2024-10-28 | 600.00 | 615.00 | 600.00 | 600.00 | 547.57 | 71,600 |
| 2024-10-25 | 605.00 | 610.00 | 595.00 | 600.00 | 547.57 | 86,500 |
| 2024-10-24 | 605.00 | 615.00 | 600.00 | 605.00 | 552.13 | 61,200 |
| 2024-10-23 | 600.00 | 610.00 | 600.00 | 600.00 | 547.57 | 118,900 |
| 2024-10-22 | 595.00 | 605.00 | 595.00 | 600.00 | 547.57 | 18,900 |
| 2024-10-21 | 600.00 | 610.00 | 590.00 | 595.00 | 543.00 | 72,800 |
| 2024-10-18 | 585.00 | 605.00 | 585.00 | 600.00 | 547.57 | 29,800 |
| 2024-10-17 | 585.00 | 595.00 | 575.00 | 595.00 | 543.00 | 33,800 |
| 2024-10-16 | 595.00 | 595.00 | 570.00 | 590.00 | 538.44 | 45,100 |
| 2024-10-15 | 595.00 | 595.00 | 585.00 | 595.00 | 543.00 | 7,000 |
| 2024-10-14 | 595.00 | 610.00 | 580.00 | 595.00 | 543.00 | 26,100 |
| 2024-10-11 | 590.00 | 595.00 | 590.00 | 595.00 | 543.00 | 1,900 |
| 2024-10-10 | 585.00 | 590.00 | 580.00 | 590.00 | 538.44 | 28,200 |
| 2024-10-09 | 590.00 | 590.00 | 575.00 | 585.00 | 533.88 | 9,700 |
| 2024-10-08 | 580.00 | 590.00 | 580.00 | 590.00 | 538.44 | 5,500 |
| 2024-10-07 | 580.00 | 600.00 | 575.00 | 580.00 | 529.32 | 9,600 |
| 2024-10-04 | 595.00 | 595.00 | 565.00 | 565.00 | 515.63 | 207,300 |
| 2024-10-03 | 595.00 | 595.00 | 595.00 | 595.00 | 543.00 | 5,000 |
| 2024-10-02 | 600.00 | 600.00 | 585.00 | 595.00 | 543.00 | 9,700 |
| 2024-10-01 | 595.00 | 600.00 | 590.00 | 595.00 | 543.00 | 5,700 |
| 2024-09-30 | 610.00 | 610.00 | 600.00 | 600.00 | 547.57 | 125,000 |
| 2024-09-27 | 595.00 | 615.00 | 595.00 | 605.00 | 552.13 | 88,200 |
| 2024-09-26 | 595.00 | 600.00 | 585.00 | 595.00 | 543.00 | 9,400 |
| 2024-09-25 | 585.00 | 600.00 | 585.00 | 595.00 | 543.00 | 80,200 |
| 2024-09-24 | 580.00 | 625.00 | 570.00 | 600.00 | 547.57 | 260,300 |
| 2024-09-23 | 580.00 | 580.00 | 570.00 | 580.00 | 529.32 | 21,800 |
| 2024-09-20 | 565.00 | 580.00 | 560.00 | 580.00 | 529.32 | 18,600 |
| 2024-09-19 | 575.00 | 575.00 | 570.00 | 575.00 | 524.75 | 14,100 |
| 2024-09-18 | 570.00 | 575.00 | 565.00 | 570.00 | 520.19 | 28,800 |
| 2024-09-17 | 565.00 | 575.00 | 565.00 | 575.00 | 524.75 | 74,500 |
| 2024-09-13 | 570.00 | 570.00 | 565.00 | 570.00 | 520.19 | 27,900 |
| 2024-09-12 | 575.00 | 575.00 | 565.00 | 575.00 | 524.75 | 5,400 |
| 2024-09-11 | 575.00 | 575.00 | 565.00 | 575.00 | 524.75 | 43,800 |
| 2024-09-10 | 575.00 | 575.00 | 565.00 | 575.00 | 524.75 | 39,400 |
| 2024-09-09 | 570.00 | 580.00 | 570.00 | 580.00 | 529.32 | 20,600 |
| 2024-09-06 | 580.00 | 585.00 | 570.00 | 570.00 | 520.19 | 53,500 |
| 2024-09-05 | 575.00 | 580.00 | 570.00 | 580.00 | 529.32 | 12,200 |
| 2024-09-04 | 570.00 | 575.00 | 570.00 | 575.00 | 524.75 | 2,300 |
| 2024-09-03 | 570.00 | 575.00 | 565.00 | 570.00 | 520.19 | 62,400 |
| 2024-09-02 | 575.00 | 580.00 | 565.00 | 570.00 | 520.19 | 128,800 |
| 2024-08-30 | 580.00 | 585.00 | 555.00 | 575.00 | 524.75 | 248,400 |
| 2024-08-29 | 580.00 | 590.00 | 570.00 | 580.00 | 529.32 | 27,800 |
| 2024-08-28 | 575.00 | 580.00 | 560.00 | 580.00 | 529.32 | 268,600 |
| 2024-08-27 | 590.00 | 590.00 | 565.00 | 580.00 | 529.32 | 201,700 |
| 2024-08-26 | 585.00 | 585.00 | 580.00 | 580.00 | 529.32 | 82,600 |
| 2024-08-23 | 580.00 | 585.00 | 580.00 | 580.00 | 529.32 | 17,100 |
| 2024-08-22 | 580.00 | 590.00 | 570.00 | 585.00 | 533.88 | 35,600 |
| 2024-08-21 | 580.00 | 580.00 | 575.00 | 580.00 | 529.32 | 9,400 |
| 2024-08-20 | 585.00 | 590.00 | 565.00 | 580.00 | 529.32 | 111,800 |
| 2024-08-19 | 575.00 | 600.00 | 565.00 | 585.00 | 533.88 | 76,100 |
| 2024-08-16 | 570.00 | 570.00 | 565.00 | 570.00 | 520.19 | 5,100 |
| 2024-08-15 | 560.00 | 570.00 | 560.00 | 570.00 | 520.19 | 13,600 |
| 2024-08-14 | 565.00 | 570.00 | 560.00 | 570.00 | 520.19 | 6,700 |
| 2024-08-13 | 565.00 | 565.00 | 540.00 | 565.00 | 515.63 | 123,300 |
| 2024-08-12 | 575.00 | 575.00 | 550.00 | 565.00 | 515.63 | 25,400 |
| 2024-08-09 | 575.00 | 575.00 | 560.00 | 570.00 | 520.19 | 7,100 |
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.