Jakarta - Delayed Quote
IDR
PT Intanwijaya Internasional Tbk (INCI.JK)
810.00
+30.00
(+3.85%)
At close: 4:02:00 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
795.00
795.00
760.00
780.00
780.00
15,300
Nov 3, 2026
805.00
805.00
775.00
780.00
780.00
96,400
Nov 2, 2026
775.00
820.00
760.00
785.00
785.00
173,900
Oct 30, 2026
785.00
825.00
775.00
780.00
780.00
544,300
Oct 29, 2026
900.00
920.00
830.00
830.00
830.00
281,000
Oct 28, 2026
925.00
930.00
850.00
890.00
890.00
308,500
Oct 27, 2026
940.00
940.00
830.00
900.00
900.00
775,800
Oct 26, 2026
810.00
945.00
775.00
890.00
890.00
1,249,400
Oct 23, 2026
785.00
820.00
750.00
780.00
780.00
82,200
Oct 22, 2026
735.00
795.00
720.00
785.00
785.00
173,400
Oct 21, 2026
760.00
765.00
710.00
730.00
730.00
147,600
Oct 20, 2026
740.00
755.00
690.00
755.00
755.00
540,400
Oct 19, 2026
760.00
760.00
650.00
690.00
690.00
572,800
Oct 16, 2026
760.00
760.00
685.00
695.00
695.00
699,400
Oct 15, 2026
850.00
910.00
795.00
805.00
805.00
753,700
Oct 14, 2026
870.00
910.00
835.00
885.00
885.00
200,000
Oct 13, 2026
965.00
985.00
870.00
885.00
885.00
586,000
Oct 12, 2026
920.00
990.00
920.00
960.00
960.00
690,500
Oct 9, 2026
1,050.00
1,070.00
940.00
960.00
960.00
920,400
Oct 8, 2026
1,030.00
1,065.00
980.00
1,050.00
1,050.00
1,355,800
Oct 7, 2026
870.00
1,050.00
855.00
1,025.00
1,025.00
3,019,000
Oct 6, 2026
850.00
890.00
800.00
850.00
850.00
553,200
Oct 5, 2026
820.00
875.00
815.00
865.00
865.00
421,400
Oct 2, 2026
800.00
840.00
800.00
815.00
815.00
523,100
Oct 1, 2026
795.00
810.00
790.00
800.00
800.00
67,000
Sep 30, 2026
790.00
805.00
770.00
795.00
795.00
71,300
Sep 29, 2026
775.00
780.00
755.00
780.00
780.00
121,200
Sep 28, 2026
790.00
790.00
755.00
775.00
775.00
75,400
Sep 25, 2026
800.00
800.00
775.00
790.00
790.00
93,600
Sep 24, 2026
815.00
815.00
790.00
800.00
800.00
32,700
Sep 23, 2026
805.00
810.00
800.00
805.00
805.00
19,600
Sep 22, 2026
800.00
805.00
795.00
805.00
805.00
140,900
Sep 21, 2026
820.00
820.00
800.00
805.00
805.00
63,100
Sep 18, 2026
800.00
830.00
800.00
815.00
815.00
280,800
Sep 17, 2026
810.00
810.00
805.00
805.00
805.00
92,400
Sep 16, 2026
815.00
815.00
800.00
815.00
815.00
81,700
Sep 15, 2026
775.00
815.00
765.00
810.00
810.00
198,600
Sep 14, 2026
795.00
805.00
760.00
775.00
775.00
49,600
Sep 11, 2026
805.00
815.00
785.00
800.00
800.00
43,700
Sep 10, 2026
805.00
825.00
795.00
805.00
805.00
563,600
Sep 9, 2026
780.00
805.00
770.00
805.00
805.00
91,700
Sep 8, 2026
790.00
800.00
765.00
780.00
780.00
403,600
Sep 7, 2026
780.00
825.00
780.00
790.00
790.00
748,100
Sep 4, 2026
820.00
820.00
790.00
790.00
790.00
339,800
Sep 3, 2026
780.00
825.00
780.00
810.00
810.00
1,288,200
Sep 2, 2026
785.00
795.00
730.00
775.00
775.00
558,000
Sep 1, 2026
750.00
850.00
710.00
780.00
780.00
4,097,900
Aug 31, 2026
660.00
690.00
660.00
685.00
685.00
66,200
Aug 28, 2026
675.00
680.00
660.00
670.00
670.00
58,000
Aug 27, 2026
665.00
675.00
665.00
675.00
675.00
800
Aug 26, 2026
665.00
675.00
660.00
660.00
660.00
13,200
Aug 24, 2026
670.00
675.00
665.00
675.00
675.00
12,400
Aug 21, 2026
670.00
680.00
665.00
670.00
670.00
4,100
Aug 20, 2026
680.00
680.00
665.00
665.00
665.00
3,300
Aug 19, 2026
670.00
680.00
660.00
665.00
665.00
37,500
Aug 18, 2026
670.00
670.00
660.00
670.00
670.00
123,100
Aug 14, 2026
680.00
680.00
665.00
670.00
670.00
600
Aug 13, 2026
680.00
680.00
660.00
675.00
675.00
16,400
Aug 12, 2026
660.00
675.00
660.00
670.00
670.00
1,100
Aug 11, 2026
660.00
670.00
655.00
670.00
670.00
18,800
Aug 10, 2026
675.00
680.00
660.00
660.00
660.00
62,500
Aug 7, 2026
675.00
675.00
645.00
675.00
675.00
31,700
Aug 6, 2026
660.00
690.00
650.00
685.00
685.00
22,600
Aug 5, 2026
670.00
680.00
665.00
670.00
670.00
25,500
Aug 4, 2026
665.00
680.00
660.00
665.00
665.00
44,900
Aug 3, 2026
665.00
665.00
640.00
655.00
655.00
22,000
Jul 31, 2026
665.00
675.00
640.00
665.00
665.00
89,100
Jul 30, 2026
660.00
675.00
645.00
665.00
665.00
3,400
Jul 29, 2026
660.00
690.00
645.00
660.00
660.00
2,300
Jul 28, 2026
645.00
680.00
645.00
660.00
660.00
34,700
Jul 27, 2026
655.00
670.00
635.00
640.00
640.00
116,500
Jul 24, 2026
670.00
670.00
655.00
655.00
655.00
3,400
Jul 23, 2026
670.00
670.00
650.00
655.00
655.00
11,000
Jul 22, 2026
670.00
670.00
660.00
670.00
670.00
4,700
Jul 21, 2026
645.00
685.00
645.00
675.00
675.00
13,100
Jul 20, 2026
670.00
670.00
650.00
660.00
660.00
8,400
Jul 17, 2026
640.00
690.00
640.00
670.00
670.00
35,100
Jul 16, 2026
650.00
665.00
645.00
645.00
645.00
18,200
Jul 15, 2026
645.00
645.00
645.00
645.00
645.00
13,900
Jul 14, 2026
640.00
650.00
635.00
645.00
645.00
5,200
Jul 13, 2026
630.00
640.00
630.00
635.00
635.00
22,400
Jul 10, 2026
645.00
645.00
640.00
640.00
640.00
2,200
Jul 9, 2026
640.00
660.00
630.00
640.00
640.00
13,600
Jul 8, 2026
650.00
650.00
630.00
640.00
640.00
10,100
Jul 7, 2026
640.00
660.00
640.00
660.00
660.00
1,300
Jul 6, 2026
635.00
645.00
635.00
640.00
640.00
1,200
Jul 3, 2026
645.00
645.00
635.00
645.00
645.00
8,500
Jul 2, 2026
640.00
640.00
635.00
640.00
640.00
26,000
Jul 1, 2026
620.00
645.00
620.00
645.00
645.00
43,300
Jun 30, 2026
635.00
635.00
605.00
625.00
625.00
44,400
Jun 29, 2026
655.00
660.00
635.00
655.00
655.00
1,200
Jun 26, 2026
690.00
690.00
630.00
660.00
660.00
55,600
Jun 25, 2026
690.00
690.00
660.00
660.00
660.00
30,800
Jun 24, 2026
670.00
735.00
630.00
690.00
690.00
204,900
Jun 23, 2026
655.00
665.00
640.00
665.00
665.00
6,400
Jun 22, 2026
650.00
655.00
640.00
655.00
655.00
8,000
Jun 19, 2026
640.00
660.00
640.00
655.00
655.00
15,900
Jun 18, 2026
655.00
660.00
620.00
650.00
650.00
111,900
Jun 17, 2026
645.00
670.00
645.00
670.00
670.00
110,200
Jun 15, 2026
635.00
670.00
625.00
645.00
645.00
33,000
Jun 12, 2026
615.00
715.00
615.00
635.00
635.00
154,000
Jun 11, 2026
610.00
620.00
600.00
610.00
610.00
14,300
Jun 10, 2026
635.00
635.00
600.00
610.00
610.00
28,900
Jun 9, 2026
585.00
620.00
550.00
620.00
620.00
63,200
Jun 8, 2026
605.00
605.00
550.00
600.00
600.00
3,500
Jun 5, 2026
20
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
600.00
635.00
600.00
600.00
600.00
77,400
Jun 4, 2026
620.00
645.00
600.00
610.00
590.00
124,500
Jun 3, 2026
665.00
665.00
610.00
620.00
599.67
195,200
Jun 2, 2026
665.00
685.00
655.00
665.00
643.20
40,100
May 29, 2026
705.00
705.00
665.00
665.00
643.20
65,000
May 26, 2026
705.00
710.00
685.00
695.00
672.21
55,000
May 25, 2026
690.00
710.00
665.00
690.00
667.38
86,300
May 22, 2026
685.00
710.00
660.00
690.00
667.38
123,800
May 21, 2026
715.00
720.00
690.00
705.00
681.89
54,000
May 20, 2026
705.00
720.00
705.00
715.00
691.56
25,700
May 19, 2026
715.00
720.00
705.00
710.00
686.72
25,900
May 18, 2026
710.00
725.00
705.00
710.00
686.72
91,400
May 13, 2026
720.00
725.00
710.00
715.00
691.56
10,800
May 12, 2026
715.00
720.00
715.00
715.00
691.56
13,600
May 11, 2026
720.00
725.00
705.00
720.00
696.39
22,600
May 8, 2026
735.00
735.00
715.00
720.00
696.39
29,900
May 7, 2026
725.00
735.00
710.00
730.00
706.07
55,300
May 6, 2026
705.00
725.00
705.00
725.00
701.23
15,400
May 5, 2026
725.00
740.00
705.00
725.00
701.23
40,100
May 4, 2026
715.00
730.00
705.00
725.00
701.23
26,200
Apr 30, 2026
715.00
720.00
695.00
715.00
691.56
27,900
Apr 29, 2026
705.00
725.00
700.00
725.00
701.23
91,000
Apr 28, 2026
720.00
720.00
715.00
720.00
696.39
12,600
Apr 27, 2026
730.00
730.00
715.00
720.00
696.39
7,000
Apr 24, 2026
720.00
740.00
705.00
715.00
691.56
139,800
Apr 23, 2026
735.00
740.00
725.00
735.00
710.90
43,500
Apr 22, 2026
735.00
740.00
730.00
730.00
706.07
62,600
Apr 21, 2026
720.00
740.00
720.00
740.00
715.74
19,800
Apr 20, 2026
735.00
735.00
725.00
730.00
706.07
76,400
Apr 17, 2026
730.00
735.00
720.00
730.00
706.07
51,300
Apr 16, 2026
720.00
740.00
715.00
720.00
696.39
95,800
Apr 15, 2026
710.00
740.00
710.00
720.00
696.39
110,800
Apr 14, 2026
710.00
720.00
690.00
710.00
686.72
106,000
Apr 13, 2026
700.00
715.00
685.00
710.00
686.72
145,500
Apr 10, 2026
705.00
710.00
695.00
700.00
677.05
13,900
Apr 9, 2026
710.00
710.00
690.00
705.00
681.89
41,100
Apr 8, 2026
720.00
720.00
695.00
710.00
686.72
162,400
Apr 7, 2026
700.00
710.00
695.00
700.00
677.05
14,700
Apr 6, 2026
690.00
715.00
685.00
700.00
677.05
39,600
Apr 2, 2026
700.00
700.00
680.00
695.00
672.21
166,900
Apr 1, 2026
705.00
710.00
705.00
710.00
686.72
65,900
Mar 31, 2026
710.00
710.00
705.00
705.00
681.89
50,600
Mar 30, 2026
720.00
720.00
685.00
715.00
691.56
30,800
Mar 27, 2026
685.00
720.00
685.00
720.00
696.39
29,600
Mar 26, 2026
700.00
700.00
690.00
695.00
672.21
36,500
Mar 25, 2026
680.00
720.00
675.00
695.00
672.21
66,100
Mar 17, 2026
695.00
695.00
680.00
680.00
657.70
110,600
Mar 16, 2026
700.00
720.00
665.00
680.00
657.70
40,200
Mar 13, 2026
695.00
700.00
675.00
695.00
672.21
42,600
Mar 12, 2026
715.00
715.00
680.00
685.00
662.54
145,800
Mar 11, 2026
685.00
725.00
680.00
715.00
691.56
119,800
Mar 10, 2026
690.00
690.00
670.00
685.00
662.54
28,300
Mar 9, 2026
685.00
690.00
660.00
665.00
643.20
191,100
Mar 6, 2026
700.00
700.00
685.00
695.00
672.21
20,500
Mar 5, 2026
700.00
710.00
680.00
700.00
677.05
94,800
Mar 4, 2026
700.00
710.00
680.00
695.00
672.21
186,500
Mar 3, 2026
700.00
710.00
695.00
710.00
686.72
117,100
Mar 2, 2026
700.00
725.00
680.00
700.00
677.05
340,800
Feb 27, 2026
755.00
770.00
695.00
720.00
696.39
764,100
Feb 26, 2026
760.00
770.00
730.00
755.00
730.25
303,900
Feb 25, 2026
880.00
880.00
755.00
755.00
730.25
2,629,300
Feb 24, 2026
760.00
920.00
730.00
885.00
855.98
1,885,400
Feb 23, 2026
750.00
760.00
740.00
760.00
735.08
163,700
Feb 20, 2026
775.00
775.00
740.00
745.00
720.57
87,300
Feb 19, 2026
755.00
765.00
750.00
760.00
735.08
211,100
Feb 18, 2026
760.00
770.00
730.00
755.00
730.25
16,300
Feb 13, 2026
760.00
775.00
730.00
760.00
735.08
31,300
Feb 12, 2026
750.00
760.00
740.00
760.00
735.08
90,400
Feb 11, 2026
735.00
750.00
735.00
750.00
725.41
39,600
Feb 10, 2026
730.00
755.00
725.00
735.00
710.90
17,100
Feb 9, 2026
725.00
740.00
710.00
730.00
706.07
49,000
Feb 6, 2026
745.00
765.00
710.00
745.00
720.57
47,100
Feb 5, 2026
740.00
740.00
720.00
740.00
715.74
8,000
Feb 4, 2026
750.00
765.00
720.00
740.00
715.74
48,900
Feb 3, 2026
700.00
725.00
700.00
720.00
696.39
141,100
Feb 2, 2026
750.00
750.00
685.00
710.00
686.72
272,300
Jan 30, 2026
775.00
795.00
725.00
735.00
710.90
65,300
Jan 29, 2026
735.00
740.00
635.00
725.00
701.23
379,700
Jan 28, 2026
775.00
775.00
735.00
740.00
715.74
91,200
Jan 27, 2026
780.00
780.00
750.00
775.00
749.59
99,400
Jan 26, 2026
770.00
790.00
710.00
775.00
749.59
271,900
Jan 23, 2026
795.00
800.00
760.00
770.00
744.75
262,600
Jan 22, 2026
730.00
800.00
730.00
795.00
768.93
636,100
Jan 21, 2026
740.00
740.00
715.00
730.00
706.07
100,200
Jan 20, 2026
740.00
755.00
730.00
740.00
715.74
142,000
Jan 19, 2026
750.00
750.00
730.00
740.00
715.74
101,900
Jan 15, 2026
760.00
765.00
740.00
745.00
720.57
99,900
Jan 14, 2026
750.00
765.00
735.00
755.00
730.25
146,400
Jan 13, 2026
735.00
770.00
735.00
745.00
720.57
182,400
Jan 12, 2026
735.00
745.00
730.00
735.00
710.90
78,800
Jan 9, 2026
740.00
750.00
730.00
735.00
710.90
132,800
Jan 8, 2026
730.00
765.00
725.00
740.00
715.74
209,700
Jan 7, 2026
740.00
745.00
720.00
730.00
706.07
128,300
Jan 6, 2026
740.00
765.00
730.00
740.00
715.74
151,000
Jan 5, 2026
745.00
750.00
710.00
730.00
706.07
147,000
Jan 2, 2026
730.00
755.00
730.00
745.00
720.57
96,000
Dec 30, 2025
745.00
750.00
705.00
730.00
706.07
209,700
Dec 29, 2025
745.00
745.00
710.00
745.00
720.57
207,700
Dec 24, 2025
730.00
745.00
720.00
730.00
706.07
44,300
Dec 23, 2025
730.00
735.00
705.00
715.00
691.56
41,000
Dec 22, 2025
730.00
750.00
700.00
740.00
715.74
103,500
Dec 19, 2025
715.00
755.00
700.00
725.00
701.23
165,200
Dec 18, 2025
715.00
740.00
700.00
715.00
691.56
68,700
Dec 17, 2025
755.00
755.00
685.00
715.00
691.56
402,400
Dec 16, 2025
750.00
775.00
730.00
755.00
730.25
80,800
Dec 15, 2025
795.00
795.00
735.00
750.00
725.41
340,400
Dec 12, 2025
770.00
820.00
710.00
800.00
773.77
589,600
Dec 11, 2025
740.00
795.00
705.00
770.00
744.75
613,900
Dec 10, 2025
770.00
770.00
690.00
740.00
715.74
1,690,700
Dec 9, 2025
670.00
835.00
655.00
775.00
749.59
5,579,600
Dec 8, 2025
665.00
675.00
655.00
670.00
648.03
136,300
Dec 5, 2025
655.00
665.00
645.00
660.00
638.36
163,400
Dec 4, 2025
650.00
655.00
645.00
655.00
633.52
427,800
Dec 3, 2025
640.00
660.00
635.00
655.00
633.52
192,700
Dec 2, 2025
635.00
650.00
630.00
645.00
623.85
204,200
Dec 1, 2025
635.00
650.00
630.00
640.00
619.02
286,300
Nov 28, 2025
640.00
640.00
630.00
635.00
614.18
10,400
Nov 27, 2025
640.00
640.00
630.00
640.00
619.02
34,700
Nov 26, 2025
640.00
640.00
635.00
640.00
619.02
12,700
Nov 25, 2025
645.00
645.00
640.00
640.00
619.02
43,300
Nov 24, 2025
640.00
655.00
635.00
645.00
623.85
36,600
Nov 21, 2025
630.00
655.00
630.00
635.00
614.18
126,500
Nov 20, 2025
640.00
640.00
630.00
635.00
614.18
106,400
Nov 19, 2025
640.00
645.00
630.00
640.00
619.02
109,600
Nov 18, 2025
655.00
655.00
640.00
650.00
628.69
84,800
Nov 17, 2025
665.00
665.00
650.00
655.00
633.52
80,500
Nov 14, 2025
665.00
665.00
650.00
665.00
643.20
23,600
Nov 13, 2025
665.00
670.00
650.00
655.00
633.52
91,800
Nov 12, 2025
665.00
670.00
650.00
670.00
648.03
131,600
Nov 11, 2025
680.00
680.00
655.00
670.00
648.03
64,100
Nov 10, 2025
670.00
680.00
665.00
670.00
648.03
176,100
Nov 7, 2025
675.00
695.00
650.00
660.00
638.36
117,500
Nov 6, 2025
665.00
680.00
650.00
650.00
628.69
86,500
Nov 5, 2025
670.00
690.00
640.00
645.00
623.85
330,900
