Intanwijaya Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-05-15 | 610.00 | 635.00 | 600.00 | 630.00 | 574.95 | 264,100 |
| 2025-05-14 | 605.00 | 610.00 | 590.00 | 600.00 | 547.57 | 47,600 |
| 2025-05-09 | 600.00 | 610.00 | 600.00 | 605.00 | 552.13 | 23,300 |
| 2025-05-08 | 600.00 | 610.00 | 600.00 | 600.00 | 547.57 | 69,300 |
| 2025-05-07 | 605.00 | 610.00 | 600.00 | 600.00 | 547.57 | 1,700 |
| 2025-05-06 | 610.00 | 610.00 | 585.00 | 610.00 | 556.69 | 232,300 |
| 2025-05-05 | 620.00 | 620.00 | 605.00 | 610.00 | 556.69 | 49,800 |
| 2025-05-02 | 610.00 | 615.00 | 570.00 | 610.00 | 556.69 | 12,700 |
| 2025-04-30 | 600.00 | 625.00 | 600.00 | 605.00 | 552.13 | 12,800 |
| 2025-04-29 | 600.00 | 600.00 | 590.00 | 595.00 | 543.00 | 21,700 |
| 2025-04-28 | 605.00 | 610.00 | 600.00 | 600.00 | 547.57 | 26,300 |
| 2025-04-25 | 580.00 | 625.00 | 580.00 | 610.00 | 556.69 | 8,000 |
| 2025-04-24 | 595.00 | 600.00 | 575.00 | 585.00 | 533.88 | 23,400 |
| 2025-04-23 | 570.00 | 630.00 | 570.00 | 585.00 | 533.88 | 314,700 |
| 2025-04-22 | 560.00 | 590.00 | 560.00 | 570.00 | 520.19 | 16,600 |
| 2025-04-21 | 570.00 | 570.00 | 560.00 | 565.00 | 515.63 | 11,000 |
| 2025-04-17 | 570.00 | 570.00 | 565.00 | 570.00 | 520.19 | 700 |
| 2025-04-16 | 570.00 | 570.00 | 555.00 | 570.00 | 520.19 | 19,100 |
| 2025-04-15 | 555.00 | 580.00 | 555.00 | 575.00 | 524.75 | 173,000 |
| 2025-04-14 | 550.00 | 565.00 | 550.00 | 555.00 | 506.50 | 30,500 |
| 2025-04-11 | 565.00 | 565.00 | 535.00 | 555.00 | 506.50 | 10,800 |
| 2025-04-10 | 545.00 | 570.00 | 545.00 | 560.00 | 511.06 | 8,300 |
| 2025-04-09 | 540.00 | 575.00 | 530.00 | 550.00 | 501.94 | 29,400 |
| 2025-04-08 | 540.00 | 545.00 | 525.00 | 530.00 | 483.68 | 181,000 |
| 2025-03-27 | 540.00 | 565.00 | 535.00 | 550.00 | 501.94 | 3,900 |
| 2025-03-26 | 545.00 | 570.00 | 525.00 | 540.00 | 492.81 | 3,600 |
| 2025-03-25 | 545.00 | 545.00 | 530.00 | 545.00 | 497.37 | 1,100 |
| 2025-03-24 | 545.00 | 545.00 | 535.00 | 545.00 | 497.37 | 8,100 |
| 2025-03-21 | 545.00 | 545.00 | 530.00 | 545.00 | 497.37 | 12,100 |
| 2025-03-20 | 535.00 | 545.00 | 535.00 | 540.00 | 492.81 | 800 |
| 2025-03-19 | 540.00 | 540.00 | 535.00 | 540.00 | 492.81 | 27,600 |
| 2025-03-18 | 545.00 | 545.00 | 545.00 | 545.00 | 497.37 | 1,200 |
| 2025-03-17 | 550.00 | 555.00 | 545.00 | 550.00 | 501.94 | 6,100 |
| 2025-03-14 | 550.00 | 565.00 | 530.00 | 550.00 | 501.94 | 22,800 |
| 2025-03-13 | 550.00 | 550.00 | 550.00 | 550.00 | 501.94 | 0 |
| 2025-03-12 | 545.00 | 550.00 | 545.00 | 550.00 | 501.94 | 500 |
| 2025-03-11 | 540.00 | 550.00 | 540.00 | 545.00 | 497.37 | 6,600 |
| 2025-03-10 | 550.00 | 550.00 | 550.00 | 550.00 | 501.94 | 300 |
| 2025-03-07 | 550.00 | 550.00 | 535.00 | 550.00 | 501.94 | 3,500 |
| 2025-03-06 | 535.00 | 550.00 | 535.00 | 550.00 | 501.94 | 5,100 |
| 2025-03-05 | 540.00 | 545.00 | 530.00 | 545.00 | 497.37 | 1,400 |
| 2025-03-04 | 540.00 | 540.00 | 530.00 | 540.00 | 492.81 | 4,100 |
| 2025-03-03 | 535.00 | 545.00 | 530.00 | 545.00 | 497.37 | 52,300 |
| 2025-02-28 | 545.00 | 545.00 | 525.00 | 535.00 | 488.25 | 114,200 |
| 2025-02-27 | 565.00 | 565.00 | 535.00 | 540.00 | 492.81 | 30,600 |
| 2025-02-26 | 580.00 | 580.00 | 565.00 | 565.00 | 515.63 | 4,100 |
| 2025-02-25 | 560.00 | 560.00 | 550.00 | 550.00 | 501.94 | 5,800 |
| 2025-02-24 | 560.00 | 560.00 | 555.00 | 560.00 | 511.06 | 3,100 |
| 2025-02-21 | 560.00 | 560.00 | 550.00 | 555.00 | 506.50 | 47,200 |
| 2025-02-20 | 565.00 | 565.00 | 555.00 | 560.00 | 511.06 | 4,100 |
| 2025-02-19 | 555.00 | 565.00 | 555.00 | 565.00 | 515.63 | 2,800 |
| 2025-02-18 | 560.00 | 570.00 | 555.00 | 570.00 | 520.19 | 10,900 |
| 2025-02-17 | 560.00 | 560.00 | 550.00 | 560.00 | 511.06 | 20,700 |
| 2025-02-14 | 570.00 | 570.00 | 570.00 | 570.00 | 520.19 | 0 |
| 2025-02-13 | 560.00 | 570.00 | 550.00 | 570.00 | 520.19 | 17,900 |
| 2025-02-12 | 550.00 | 560.00 | 550.00 | 560.00 | 511.06 | 6,200 |
| 2025-02-11 | 555.00 | 555.00 | 550.00 | 555.00 | 506.50 | 1,600 |
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.