Intanwijaya Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 645.00 | 665.00 | 635.00 | 645.00 | 524.55 | 47,011 |
| 2021-11-11 | 640.00 | 645.00 | 630.00 | 645.00 | 524.55 | 14,823 |
| 2021-11-10 | 640.00 | 645.00 | 635.00 | 645.00 | 524.55 | 14,188 |
| 2021-11-09 | 640.00 | 650.00 | 635.00 | 640.00 | 520.48 | 74,329 |
| 2021-11-08 | 635.00 | 640.00 | 630.00 | 635.00 | 516.42 | 23,717 |
| 2021-11-05 | 640.00 | 645.00 | 630.00 | 630.00 | 512.35 | 47,858 |
| 2021-11-04 | 645.00 | 650.00 | 635.00 | 635.00 | 516.42 | 16,411 |
| 2021-11-03 | 630.00 | 650.00 | 630.00 | 635.00 | 516.42 | 27,741 |
| 2021-11-02 | 640.00 | 640.00 | 635.00 | 635.00 | 516.42 | 37,694 |
| 2021-11-01 | 635.00 | 665.00 | 625.00 | 640.00 | 520.48 | 26,152 |
| 2021-10-29 | 645.00 | 645.00 | 635.00 | 635.00 | 516.42 | 26,788 |
| 2021-10-28 | 645.00 | 650.00 | 635.00 | 645.00 | 524.55 | 49,658 |
| 2021-10-27 | 660.00 | 670.00 | 640.00 | 640.00 | 520.48 | 60,247 |
| 2021-10-26 | 635.00 | 655.00 | 620.00 | 645.00 | 524.55 | 69,035 |
| 2021-10-25 | 635.00 | 660.00 | 625.00 | 635.00 | 516.42 | 38,329 |
| 2021-10-22 | 635.00 | 645.00 | 620.00 | 635.00 | 516.42 | 69,776 |
| 2021-10-21 | 625.00 | 635.00 | 625.00 | 625.00 | 508.28 | 27,635 |
| 2021-10-19 | 630.00 | 630.00 | 620.00 | 625.00 | 508.28 | 23,717 |
| 2021-10-18 | 620.00 | 630.00 | 615.00 | 630.00 | 512.35 | 87,458 |
| 2021-10-15 | 615.00 | 620.00 | 610.00 | 615.00 | 500.15 | 22,870 |
| 2021-10-14 | 615.00 | 625.00 | 610.00 | 615.00 | 500.15 | 80,999 |
← NewerPage 21 of 21 · 1,221 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.