PT Intanwijaya Internasional Tbk (IDX:INCI)
Indonesia · Delayed Price · Currency is IDR 600.00
+5.00 (0.83%)
Sep 10, 2025, 3:14 PM WIB
IDX:INCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 600.00 | 600.00 | 590.00 | 600.00 | 600.00 | - | 53,500 |
| Sep 8, 2025 | 610.00 | 610.00 | 590.00 | 600.00 | 600.00 | -1.64% | 72,200 |
| Sep 4, 2025 | 610.00 | 610.00 | 600.00 | 610.00 | 610.00 | - | 137,300 |
| Sep 3, 2025 | 610.00 | 610.00 | 605.00 | 610.00 | 610.00 | - | 21,900 |
| Sep 2, 2025 | 610.00 | 610.00 | 605.00 | 610.00 | 610.00 | - | 20,100 |
| Sep 1, 2025 | 610.00 | 610.00 | 595.00 | 610.00 | 610.00 | -0.81% | 120,400 |
| Aug 29, 2025 | 620.00 | 620.00 | 605.00 | 615.00 | 615.00 | -0.81% | 126,600 |
| Aug 28, 2025 | 620.00 | 625.00 | 615.00 | 620.00 | 620.00 | 0.81% | 149,000 |
| Aug 27, 2025 | 620.00 | 625.00 | 615.00 | 615.00 | 615.00 | -0.81% | 12,200 |
| Aug 26, 2025 | 625.00 | 625.00 | 615.00 | 620.00 | 620.00 | -0.80% | 65,900 |
| Aug 25, 2025 | 625.00 | 630.00 | 615.00 | 625.00 | 625.00 | - | 34,100 |
| Aug 22, 2025 | 620.00 | 630.00 | 610.00 | 625.00 | 625.00 | 0.81% | 92,900 |
| Aug 21, 2025 | 615.00 | 630.00 | 605.00 | 620.00 | 620.00 | -0.80% | 94,900 |
| Aug 20, 2025 | 660.00 | 660.00 | 600.00 | 625.00 | 625.00 | -5.30% | 847,000 |
| Aug 19, 2025 | 595.00 | 730.00 | 590.00 | 660.00 | 660.00 | 10.92% | 863,500 |
| Aug 15, 2025 | 590.00 | 600.00 | 585.00 | 595.00 | 595.00 | 0.85% | 6,400 |
| Aug 14, 2025 | 595.00 | 595.00 | 585.00 | 590.00 | 590.00 | -0.84% | 20,600 |
| Aug 13, 2025 | 590.00 | 595.00 | 585.00 | 595.00 | 595.00 | - | 23,100 |
| Aug 12, 2025 | 590.00 | 595.00 | 585.00 | 595.00 | 595.00 | - | 12,700 |
| Aug 11, 2025 | 600.00 | 600.00 | 580.00 | 595.00 | 595.00 | 2.59% | 48,400 |
| Aug 8, 2025 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | -1.69% | 24,500 |
| Aug 7, 2025 | 600.00 | 600.00 | 580.00 | 590.00 | 590.00 | -1.67% | 100,700 |
| Aug 6, 2025 | 585.00 | 600.00 | 585.00 | 600.00 | 600.00 | 1.69% | 7,600 |
| Aug 5, 2025 | 600.00 | 600.00 | 585.00 | 590.00 | 590.00 | -1.67% | 20,000 |
| Aug 4, 2025 | 595.00 | 600.00 | 590.00 | 600.00 | 600.00 | 0.84% | 88,800 |
| Aug 1, 2025 | 595.00 | 595.00 | 585.00 | 595.00 | 595.00 | -0.83% | 97,300 |
| Jul 31, 2025 | 605.00 | 605.00 | 585.00 | 600.00 | 600.00 | -0.83% | 245,000 |
| Jul 30, 2025 | 620.00 | 620.00 | 600.00 | 605.00 | 605.00 | - | 42,500 |
| Jul 29, 2025 | 600.00 | 615.00 | 595.00 | 605.00 | 605.00 | 0.83% | 115,500 |
| Jul 28, 2025 | 605.00 | 615.00 | 595.00 | 600.00 | 600.00 | -0.83% | 62,700 |
| Jul 25, 2025 | 610.00 | 610.00 | 595.00 | 605.00 | 605.00 | 0.83% | 19,500 |
| Jul 24, 2025 | 600.00 | 620.00 | 595.00 | 600.00 | 600.00 | - | 89,900 |
| Jul 23, 2025 | 595.00 | 600.00 | 590.00 | 600.00 | 600.00 | 0.84% | 112,600 |
| Jul 22, 2025 | 595.00 | 605.00 | 590.00 | 595.00 | 595.00 | - | 154,600 |
| Jul 21, 2025 | 600.00 | 605.00 | 585.00 | 595.00 | 595.00 | - | 51,200 |
| Jul 18, 2025 | 595.00 | 595.00 | 590.00 | 595.00 | 595.00 | - | 68,100 |
| Jul 17, 2025 | 595.00 | 595.00 | 590.00 | 595.00 | 595.00 | - | 61,600 |
| Jul 16, 2025 | 590.00 | 595.00 | 575.00 | 595.00 | 595.00 | -0.83% | 87,500 |
| Jul 15, 2025 | 585.00 | 600.00 | 585.00 | 600.00 | 600.00 | 2.56% | 44,200 |
| Jul 14, 2025 | 585.00 | 600.00 | 575.00 | 585.00 | 585.00 | - | 72,100 |
| Jul 11, 2025 | 580.00 | 590.00 | 575.00 | 585.00 | 585.00 | 0.86% | 31,700 |
| Jul 10, 2025 | 580.00 | 580.00 | 575.00 | 580.00 | 580.00 | - | 17,500 |
| Jul 9, 2025 | 575.00 | 580.00 | 570.00 | 580.00 | 580.00 | 0.87% | 12,600 |
| Jul 8, 2025 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | -0.86% | 63,600 |
| Jul 7, 2025 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | - | 22,600 |
| Jul 4, 2025 | 580.00 | 600.00 | 570.00 | 580.00 | 580.00 | 0.87% | 121,500 |
| Jul 3, 2025 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | -0.86% | 59,100 |
| Jul 2, 2025 | 585.00 | 585.00 | 575.00 | 580.00 | 580.00 | -0.85% | 67,700 |
| Jul 1, 2025 | 610.00 | 610.00 | 580.00 | 585.00 | 585.00 | -5.65% | 364,000 |
| Jun 30, 2025 | 625.00 | 635.00 | 620.00 | 620.00 | 585.00 | - | 567,200 |