PT Intanwijaya Internasional Tbk(ID:INCI)
Rp840.00+40.00 (+5.00%)
ID:INCI
PT Intanwijaya Internasional Tbk historical prices
Rp840.00
At close:+40.00 (+5.00%)
PT Intanwijaya Internasional Tbk (INCI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 810.00 | 850.00 | 790.00 | 840.00 | 840.00 | +5.00% | 265,500 | 0.68 |
| Nov 10, 2026 | 805.00 | 805.00 | 790.00 | 800.00 | 800.00 | 0.00% | 3,600 | 0.01 |
| Nov 09, 2026 | 800.00 | 825.00 | 795.00 | 805.00 | 805.00 | +0.63% | 63,000 | 0.16 |
| Nov 06, 2026 | 805.00 | 805.00 | 780.00 | 800.00 | 800.00 | -1.23% | 36,400 | 0.09 |
| Nov 05, 2026 | 795.00 | 820.00 | 785.00 | 810.00 | 810.00 | +3.85% | 96,500 | 0.25 |
| Nov 04, 2026 | 795.00 | 795.00 | 760.00 | 780.00 | 780.00 | 0.00% | 15,300 | 0.04 |
| Nov 03, 2026 | 805.00 | 805.00 | 775.00 | 780.00 | 780.00 | -0.64% | 96,400 | 0.25 |
| Nov 02, 2026 | 775.00 | 820.00 | 760.00 | 785.00 | 785.00 | +0.64% | 173,900 | 0.45 |
| Oct 30, 2026 | 785.00 | 825.00 | 775.00 | 780.00 | 780.00 | -6.02% | 544,300 | 1.43 |
| Oct 29, 2026 | 900.00 | 920.00 | 830.00 | 830.00 | 830.00 | -6.74% | 281,000 | 0.75 |
| Oct 28, 2026 | 925.00 | 930.00 | 850.00 | 890.00 | 890.00 | -1.11% | 308,500 | 0.83 |
| Oct 27, 2026 | 940.00 | 940.00 | 830.00 | 900.00 | 900.00 | +1.12% | 775,800 | 2.16 |
| Oct 26, 2026 | 810.00 | 945.00 | 775.00 | 890.00 | 890.00 | +14.10% | 1,249,400 | 3.67 |
| Oct 23, 2026 | 785.00 | 820.00 | 750.00 | 780.00 | 780.00 | -0.64% | 82,200 | 0.24 |
| Oct 22, 2026 | 735.00 | 795.00 | 720.00 | 785.00 | 785.00 | +7.53% | 173,400 | 0.51 |
| Oct 21, 2026 | 760.00 | 765.00 | 710.00 | 730.00 | 730.00 | -3.31% | 147,600 | 0.44 |
| Oct 20, 2026 | 740.00 | 755.00 | 690.00 | 755.00 | 755.00 | +9.42% | 540,400 | 1.65 |
| Oct 19, 2026 | 760.00 | 760.00 | 650.00 | 690.00 | 690.00 | -0.72% | 572,800 | 1.80 |
| Oct 16, 2026 | 760.00 | 760.00 | 685.00 | 695.00 | 695.00 | -13.66% | 674,800 | 2.19 |
| Oct 15, 2026 | 850.00 | 910.00 | 795.00 | 805.00 | 805.00 | -9.04% | 753,700 | 2.54 |
| Oct 14, 2026 | 870.00 | 910.00 | 835.00 | 885.00 | 885.00 | 0.00% | 200,000 | 0.68 |
| Oct 13, 2026 | 965.00 | 985.00 | 870.00 | 885.00 | 885.00 | -7.81% | 586,000 | 2.06 |
| Oct 12, 2026 | 920.00 | 990.00 | 920.00 | 960.00 | 960.00 | 0.00% | 690,500 | 2.52 |
| Oct 09, 2026 | 1,050.00 | 1,070.00 | 940.00 | 960.00 | 960.00 | -8.57% | 920,400 | 3.55 |
| Oct 08, 2026 | 1,030.00 | 1,065.00 | 980.00 | 1,050.00 | 1,050.00 | +2.44% | 1,355,800 | 5.69 |
| Oct 07, 2026 | 870.00 | 1,050.00 | 855.00 | 1,025.00 | 1,025.00 | +20.59% | 3,019,000 | 15.86 |
| Oct 06, 2026 | 850.00 | 890.00 | 800.00 | 850.00 | 850.00 | -1.73% | 553,200 | 3.04 |
| Oct 05, 2026 | 820.00 | 875.00 | 815.00 | 865.00 | 865.00 | +6.13% | 421,400 | 2.40 |
| Oct 02, 2026 | 800.00 | 840.00 | 800.00 | 815.00 | 815.00 | +1.88% | 523,099 | 3.13 |
| Oct 01, 2026 | 795.00 | 810.00 | 790.00 | 800.00 | 800.00 | +0.63% | 67,000 | 0.40 |
| Sep 30, 2026 | 790.00 | 805.00 | 770.00 | 795.00 | 795.00 | +1.92% | 71,300 | 0.43 |
| Sep 29, 2026 | 775.00 | 780.00 | 755.00 | 780.00 | 780.00 | +0.65% | 121,200 | 0.74 |
| Sep 28, 2026 | 790.00 | 790.00 | 755.00 | 775.00 | 775.00 | -1.90% | 75,400 | 0.46 |
| Sep 25, 2026 | 800.00 | 800.00 | 775.00 | 790.00 | 790.00 | -1.25% | 93,600 | 0.58 |
| Sep 24, 2026 | 815.00 | 815.00 | 790.00 | 800.00 | 800.00 | -0.62% | 32,700 | 0.20 |
| Sep 23, 2026 | 805.00 | 810.00 | 800.00 | 805.00 | 805.00 | 0.00% | 19,600 | 0.12 |
| Sep 22, 2026 | 800.00 | 805.00 | 795.00 | 805.00 | 805.00 | 0.00% | 140,900 | 0.88 |
| Sep 21, 2026 | 820.00 | 820.00 | 800.00 | 805.00 | 805.00 | -1.23% | 63,100 | 0.39 |
| Sep 18, 2026 | 800.00 | 830.00 | 800.00 | 815.00 | 815.00 | +1.24% | 280,800 | 1.77 |
| Sep 17, 2026 | 810.00 | 810.00 | 805.00 | 805.00 | 805.00 | -1.23% | 92,400 | 0.59 |
| Sep 16, 2026 | 815.00 | 815.00 | 800.00 | 815.00 | 815.00 | +0.62% | 81,700 | 0.52 |
| Sep 15, 2026 | 775.00 | 815.00 | 765.00 | 810.00 | 810.00 | +4.52% | 198,600 | 1.28 |
| Sep 14, 2026 | 795.00 | 805.00 | 760.00 | 775.00 | 775.00 | -3.13% | 49,600 | 0.32 |
| Sep 11, 2026 | 805.00 | 815.00 | 785.00 | 800.00 | 800.00 | -0.62% | 43,700 | 0.28 |
| Sep 10, 2026 | 805.00 | 825.00 | 795.00 | 805.00 | 805.00 | 0.00% | 563,600 | 3.85 |
| Sep 09, 2026 | 780.00 | 805.00 | 770.00 | 805.00 | 805.00 | +3.21% | 91,700 | 0.62 |
| Sep 08, 2026 | 790.00 | 800.00 | 765.00 | 780.00 | 780.00 | -1.27% | 403,600 | 2.86 |
| Sep 07, 2026 | 780.00 | 825.00 | 780.00 | 790.00 | 790.00 | 0.00% | 748,100 | 5.76 |
| Sep 04, 2026 | 820.00 | 820.00 | 790.00 | 790.00 | 790.00 | -2.47% | 339,800 | 2.71 |
| Sep 03, 2026 | 780.00 | 825.00 | 780.00 | 810.00 | 810.00 | +4.52% | 1,288,200 | 12.27 |
