PT Intanwijaya Internasional Tbk INCI
IDX · Indonesia · Process Industries
IDR 815.00+15.00 (+1.88%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 815.00 | +1.88% | IDR 800.00 | IDR 815.00 | IDR 800.00 | 152.80K |
| 2026-10-01 | IDR 800.00 | +0.63% | IDR 795.00 | IDR 810.00 | IDR 790.00 | 67.00K |
| 2026-09-30 | IDR 795.00 | +1.92% | IDR 790.00 | IDR 805.00 | IDR 770.00 | 71.30K |
| 2026-09-29 | IDR 780.00 | +0.65% | IDR 775.00 | IDR 780.00 | IDR 755.00 |
| 121.20K |
| 2026-09-28 | IDR 775.00 | -1.90% | IDR 790.00 | IDR 790.00 | IDR 755.00 | 75.40K |
| 2026-09-25 | IDR 790.00 | -1.25% | IDR 800.00 | IDR 800.00 | IDR 775.00 | 93.60K |
| 2026-09-24 | IDR 800.00 | -0.62% | IDR 815.00 | IDR 815.00 | IDR 790.00 | 32.70K |
| 2026-09-23 | IDR 805.00 | 0.00% | IDR 805.00 | IDR 810.00 | IDR 800.00 | 19.60K |
| 2026-09-22 | IDR 805.00 | 0.00% | IDR 800.00 | IDR 805.00 | IDR 795.00 | 140.90K |
| 2026-09-21 | IDR 805.00 | -1.23% | IDR 820.00 | IDR 820.00 | IDR 800.00 | 63.10K |
| 2026-09-18 | IDR 815.00 | +1.24% | IDR 800.00 | IDR 830.00 | IDR 800.00 | 280.80K |
| 2026-09-17 | IDR 805.00 | -1.23% | IDR 810.00 | IDR 810.00 | IDR 805.00 | 92.40K |
| 2026-09-16 | IDR 815.00 | +0.62% | IDR 815.00 | IDR 815.00 | IDR 800.00 | 81.70K |
| 2026-09-15 | IDR 810.00 | +4.52% | IDR 775.00 | IDR 815.00 | IDR 765.00 | 198.60K |
| 2026-09-14 | IDR 775.00 | -3.13% | IDR 795.00 | IDR 805.00 | IDR 760.00 | 49.60K |
| 2026-09-11 | IDR 800.00 | -0.62% | IDR 805.00 | IDR 815.00 | IDR 785.00 | 43.70K |
| 2026-09-10 | IDR 805.00 | 0.00% | IDR 805.00 | IDR 825.00 | IDR 795.00 | 563.60K |
| 2026-09-09 | IDR 805.00 | +3.21% | IDR 780.00 | IDR 805.00 | IDR 770.00 | 91.70K |
| 2026-09-08 | IDR 780.00 | -1.27% | IDR 790.00 | IDR 800.00 | IDR 765.00 | 403.60K |
| 2026-09-07 | IDR 790.00 | 0.00% | IDR 780.00 | IDR 825.00 | IDR 780.00 | 748.10K |
| 2026-09-04 | IDR 790.00 | -2.47% | IDR 820.00 | IDR 820.00 | IDR 790.00 | 339.80K |
| 2026-09-03 | IDR 810.00 | +4.52% | IDR 780.00 | IDR 825.00 | IDR 780.00 | 1.29M |
| 2026-09-02 | IDR 775.00 | -0.64% | IDR 785.00 | IDR 795.00 | IDR 730.00 | 558.00K |
| 2026-09-01 | IDR 780.00 | +13.87% | IDR 750.00 | IDR 850.00 | IDR 710.00 | 4.10M |
| 2026-08-31 | IDR 685.00 | +2.24% | IDR 660.00 | IDR 690.00 | IDR 660.00 | 66.20K |
| 2026-08-28 | IDR 670.00 | -0.74% | IDR 675.00 | IDR 680.00 | IDR 660.00 | 58.00K |
| 2026-08-27 | IDR 675.00 | +2.27% | IDR 665.00 | IDR 675.00 | IDR 665.00 | 800 |
| 2026-08-26 | IDR 660.00 | -2.22% | IDR 665.00 | IDR 675.00 | IDR 660.00 | 13.20K |
| 2026-08-25 | IDR 675.00 | 0.00% | IDR 675.00 | IDR 675.00 | IDR 675.00 | 0 |
| 2026-08-24 | IDR 675.00 | +0.75% | IDR 670.00 | IDR 675.00 | IDR 665.00 | 12.40K |
| 2026-08-21 | IDR 670.00 | +0.75% | IDR 670.00 | IDR 680.00 | IDR 665.00 | 4.10K |
| 2026-08-20 | IDR 665.00 | 0.00% | IDR 680.00 | IDR 680.00 | IDR 665.00 | 3.30K |
| 2026-08-19 | IDR 665.00 | -0.75% | IDR 670.00 | IDR 680.00 | IDR 660.00 | 37.50K |
| 2026-08-18 | IDR 670.00 | 0.00% | IDR 670.00 | IDR 670.00 | IDR 660.00 | 123.10K |
| 2026-08-14 | IDR 670.00 | -0.74% | IDR 680.00 | IDR 680.00 | IDR 665.00 | 600 |
| 2026-08-13 | IDR 675.00 | +0.75% | IDR 680.00 | IDR 680.00 | IDR 660.00 | 16.40K |
| 2026-08-12 | IDR 670.00 | 0.00% | IDR 660.00 | IDR 675.00 | IDR 660.00 | 1.10K |
| 2026-08-11 | IDR 670.00 | +1.52% | IDR 660.00 | IDR 670.00 | IDR 655.00 | 18.80K |
| 2026-08-10 | IDR 660.00 | -2.22% | IDR 675.00 | IDR 680.00 | IDR 660.00 | 62.50K |
| 2026-08-07 | IDR 675.00 | -1.46% | IDR 675.00 | IDR 675.00 | IDR 645.00 | 31.70K |
| 2026-08-06 | IDR 685.00 | +2.24% | IDR 660.00 | IDR 690.00 | IDR 650.00 | 22.60K |
| 2026-08-05 | IDR 670.00 | +0.75% | IDR 670.00 | IDR 680.00 | IDR 665.00 | 25.50K |
| 2026-08-04 | IDR 665.00 | +1.53% | IDR 665.00 | IDR 680.00 | IDR 660.00 | 44.90K |
| 2026-08-03 | IDR 655.00 | -1.50% | IDR 665.00 | IDR 665.00 | IDR 640.00 | 22.00K |
| 2026-07-31 | IDR 665.00 | 0.00% | IDR 665.00 | IDR 675.00 | IDR 640.00 | 89.10K |
| 2026-07-30 | IDR 665.00 | +0.76% | IDR 660.00 | IDR 675.00 | IDR 645.00 | 3.40K |
| 2026-07-29 | IDR 660.00 | 0.00% | IDR 660.00 | IDR 690.00 | IDR 645.00 | 2.30K |
| 2026-07-28 | IDR 660.00 | +3.13% | IDR 645.00 | IDR 680.00 | IDR 645.00 | 34.70K |
| 2026-07-27 | IDR 640.00 | -2.29% | IDR 655.00 | IDR 670.00 | IDR 635.00 | 116.50K |
| 2026-07-24 | IDR 655.00 | 0.00% | IDR 670.00 | IDR 670.00 | IDR 655.00 | 3.40K |
| 2026-07-23 | IDR 655.00 | -2.24% | IDR 670.00 | IDR 670.00 | IDR 650.00 | 11.00K |
| 2026-07-22 | IDR 670.00 | -0.74% | IDR 670.00 | IDR 670.00 | IDR 660.00 | 4.70K |
| 2026-07-21 | IDR 675.00 | +2.27% | IDR 645.00 | IDR 685.00 | IDR 645.00 | 13.10K |
| 2026-07-20 | IDR 660.00 | -1.49% | IDR 670.00 | IDR 670.00 | IDR 650.00 | 8.40K |
| 2026-07-17 | IDR 670.00 | +3.88% | IDR 640.00 | IDR 690.00 | IDR 640.00 | 35.10K |
| 2026-07-16 | IDR 645.00 | 0.00% | IDR 650.00 | IDR 665.00 | IDR 645.00 | 18.20K |
| 2026-07-15 | IDR 645.00 | 0.00% | IDR 645.00 | IDR 645.00 | IDR 645.00 | 13.90K |
| 2026-07-14 | IDR 645.00 | +1.57% | IDR 640.00 | IDR 650.00 | IDR 635.00 | 5.20K |
| 2026-07-13 | IDR 635.00 | -0.78% | IDR 630.00 | IDR 640.00 | IDR 630.00 | 22.40K |
| 2026-07-10 | IDR 640.00 | 0.00% | IDR 645.00 | IDR 645.00 | IDR 640.00 | 2.20K |
| 2026-07-09 | IDR 640.00 | 0.00% | IDR 640.00 | IDR 660.00 | IDR 630.00 | 13.60K |
| 2026-07-08 | IDR 640.00 | -3.03% | IDR 650.00 | IDR 650.00 | IDR 630.00 | 10.10K |
| 2026-07-07 | IDR 660.00 | +3.13% | IDR 640.00 | IDR 660.00 | IDR 640.00 | 1.30K |
| 2026-07-06 | IDR 640.00 | -0.78% | IDR 635.00 | IDR 645.00 | IDR 635.00 | 1.20K |
| 2026-07-03 | IDR 645.00 | +0.78% | IDR 645.00 | IDR 645.00 | IDR 635.00 | 8.50K |
| 2026-07-02 | IDR 640.00 | -0.78% | IDR 640.00 | IDR 640.00 | IDR 635.00 | 26.00K |
| 2026-07-01 | IDR 645.00 | +3.20% | IDR 620.00 | IDR 645.00 | IDR 620.00 | 43.30K |
| 2026-06-30 | IDR 625.00 | -4.58% | IDR 635.00 | IDR 635.00 | IDR 605.00 | 44.40K |
| 2026-06-29 | IDR 655.00 | -0.76% | IDR 655.00 | IDR 660.00 | IDR 635.00 | 1.20K |
| 2026-06-26 | IDR 660.00 | 0.00% | IDR 690.00 | IDR 690.00 | IDR 630.00 | 55.60K |
| 2026-06-25 | IDR 660.00 | -4.35% | IDR 690.00 | IDR 690.00 | IDR 660.00 | 30.80K |
| 2026-06-24 | IDR 690.00 | +3.76% | IDR 670.00 | IDR 735.00 | IDR 630.00 | 204.90K |
| 2026-06-23 | IDR 665.00 | +1.53% | IDR 655.00 | IDR 665.00 | IDR 640.00 | 6.40K |
| 2026-06-22 | IDR 655.00 | 0.00% | IDR 650.00 | IDR 655.00 | IDR 640.00 | 8.00K |
| 2026-06-19 | IDR 655.00 | +0.77% | IDR 640.00 | IDR 660.00 | IDR 640.00 | 15.90K |
| 2026-06-18 | IDR 650.00 | -2.99% | IDR 655.00 | IDR 660.00 | IDR 620.00 | 111.90K |
| 2026-06-17 | IDR 670.00 | +3.88% | IDR 645.00 | IDR 670.00 | IDR 645.00 | 110.20K |
| 2026-06-15 | IDR 645.00 | +1.57% | IDR 635.00 | IDR 670.00 | IDR 625.00 | 33.00K |
| 2026-06-12 | IDR 635.00 | +4.10% | IDR 615.00 | IDR 715.00 | IDR 615.00 | 154.00K |
| 2026-06-11 | IDR 610.00 | 0.00% | IDR 610.00 | IDR 620.00 | IDR 600.00 | 14.30K |
| 2026-06-10 | IDR 610.00 | -1.61% | IDR 635.00 | IDR 635.00 | IDR 600.00 | 28.90K |
| 2026-06-09 | IDR 620.00 | +3.33% | IDR 585.00 | IDR 620.00 | IDR 550.00 | 63.20K |
| 2026-06-08 | IDR 600.00 | 0.00% | IDR 605.00 | IDR 605.00 | IDR 550.00 | 3.50K |
| 2026-06-05 | IDR 600.00 | -1.64% | IDR 600.00 | IDR 635.00 | IDR 600.00 | 77.40K |
| 2026-06-04 | IDR 610.00 | -1.61% | IDR 620.00 | IDR 645.00 | IDR 600.00 | 124.50K |
| 2026-06-03 | IDR 620.00 | -6.77% | IDR 665.00 | IDR 665.00 | IDR 610.00 | 195.20K |
| 2026-06-02 | IDR 665.00 | 0.00% | IDR 665.00 | IDR 685.00 | IDR 655.00 | 40.10K |
| 2026-05-29 | IDR 665.00 | -4.32% | IDR 705.00 | IDR 705.00 | IDR 665.00 | 65.00K |
| 2026-05-28 | IDR 695.00 | 0.00% | IDR 695.00 | IDR 695.00 | IDR 695.00 | 0 |
| 2026-05-27 | IDR 695.00 | 0.00% | IDR 695.00 | IDR 695.00 | IDR 695.00 | 0 |