PT Intanwijaya Internasional Tbk (IDX:INCI)
Indonesia · Delayed Price · Currency is IDR 735.00
+5.00 (0.68%)
Apr 23, 2026, 3:34 PM WIB
IDX:INCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 735.00 | 740.00 | 730.00 | 730.00 | - | -1.35% | 67,200 |
| Apr 21, 2026 | 720.00 | 740.00 | 720.00 | 740.00 | 740.00 | 1.37% | 19,800 |
| Apr 20, 2026 | 735.00 | 735.00 | 725.00 | 730.00 | 730.00 | - | 76,400 |
| Apr 17, 2026 | 730.00 | 735.00 | 720.00 | 730.00 | 730.00 | 1.39% | 51,300 |
| Apr 16, 2026 | 720.00 | 740.00 | 715.00 | 720.00 | 720.00 | - | 95,800 |
| Apr 15, 2026 | 710.00 | 740.00 | 710.00 | 720.00 | 720.00 | 1.41% | 110,800 |
| Apr 14, 2026 | 710.00 | 720.00 | 690.00 | 710.00 | 710.00 | - | 93,500 |
| Apr 13, 2026 | 700.00 | 715.00 | 685.00 | 710.00 | 710.00 | 1.43% | 145,500 |
| Apr 10, 2026 | 705.00 | 710.00 | 695.00 | 700.00 | 700.00 | -0.71% | 13,900 |
| Apr 9, 2026 | 710.00 | 710.00 | 690.00 | 705.00 | 705.00 | -0.70% | 41,100 |
| Apr 8, 2026 | 720.00 | 720.00 | 695.00 | 710.00 | 710.00 | 1.43% | 162,400 |
| Apr 7, 2026 | 700.00 | 710.00 | 695.00 | 700.00 | 700.00 | - | 14,700 |
| Apr 6, 2026 | 690.00 | 715.00 | 685.00 | 700.00 | 700.00 | 0.72% | 39,600 |
| Apr 2, 2026 | 700.00 | 700.00 | 680.00 | 695.00 | 695.00 | -2.11% | 166,900 |
| Apr 1, 2026 | 705.00 | 710.00 | 705.00 | 710.00 | 710.00 | 0.71% | 65,900 |
| Mar 31, 2026 | 710.00 | 710.00 | 705.00 | 705.00 | 705.00 | -1.40% | 50,600 |
| Mar 30, 2026 | 720.00 | 720.00 | 685.00 | 715.00 | 715.00 | -0.69% | 30,800 |
| Mar 27, 2026 | 685.00 | 720.00 | 685.00 | 720.00 | 720.00 | 3.60% | 29,600 |
| Mar 26, 2026 | 700.00 | 700.00 | 690.00 | 695.00 | 695.00 | - | 36,500 |
| Mar 25, 2026 | 680.00 | 720.00 | 675.00 | 695.00 | 695.00 | 2.21% | 66,100 |
| Mar 17, 2026 | 695.00 | 695.00 | 680.00 | 680.00 | 680.00 | - | 110,600 |
| Mar 16, 2026 | 700.00 | 720.00 | 665.00 | 680.00 | 680.00 | -2.16% | 40,200 |
| Mar 13, 2026 | 695.00 | 700.00 | 675.00 | 695.00 | 695.00 | 1.46% | 42,600 |
| Mar 12, 2026 | 715.00 | 715.00 | 680.00 | 685.00 | 685.00 | -4.20% | 145,800 |
| Mar 11, 2026 | 685.00 | 725.00 | 680.00 | 715.00 | 715.00 | 4.38% | 119,800 |
| Mar 10, 2026 | 690.00 | 690.00 | 670.00 | 685.00 | 685.00 | 3.01% | 28,300 |
| Mar 9, 2026 | 685.00 | 690.00 | 660.00 | 665.00 | 665.00 | -4.32% | 191,100 |
| Mar 6, 2026 | 700.00 | 700.00 | 685.00 | 695.00 | 695.00 | -0.71% | 20,500 |
| Mar 5, 2026 | 700.00 | 710.00 | 680.00 | 700.00 | 700.00 | 0.72% | 94,800 |
| Mar 4, 2026 | 700.00 | 710.00 | 680.00 | 695.00 | 695.00 | -2.11% | 186,500 |
| Mar 3, 2026 | 700.00 | 710.00 | 695.00 | 710.00 | 710.00 | 1.43% | 117,100 |
| Mar 2, 2026 | 700.00 | 725.00 | 680.00 | 700.00 | 700.00 | -2.78% | 340,800 |
| Feb 27, 2026 | 755.00 | 770.00 | 695.00 | 720.00 | 720.00 | -4.64% | 764,100 |
| Feb 26, 2026 | 760.00 | 770.00 | 730.00 | 755.00 | 755.00 | - | 303,900 |
| Feb 25, 2026 | 880.00 | 880.00 | 755.00 | 755.00 | 755.00 | -14.69% | 2,629,300 |
| Feb 24, 2026 | 760.00 | 920.00 | 730.00 | 885.00 | 885.00 | 16.45% | 1,885,400 |
| Feb 23, 2026 | 750.00 | 760.00 | 740.00 | 760.00 | 760.00 | 2.01% | 163,800 |
| Feb 20, 2026 | 775.00 | 775.00 | 740.00 | 745.00 | 745.00 | -1.97% | 87,300 |
| Feb 19, 2026 | 755.00 | 765.00 | 750.00 | 760.00 | 760.00 | 0.66% | 211,100 |
| Feb 18, 2026 | 760.00 | 770.00 | 730.00 | 755.00 | 755.00 | -0.66% | 16,300 |
| Feb 13, 2026 | 760.00 | 775.00 | 730.00 | 760.00 | 760.00 | - | 31,300 |
| Feb 12, 2026 | 750.00 | 760.00 | 740.00 | 760.00 | 760.00 | 1.33% | 90,400 |
| Feb 11, 2026 | 735.00 | 750.00 | 735.00 | 750.00 | 750.00 | 2.04% | 39,600 |
| Feb 10, 2026 | 730.00 | 755.00 | 725.00 | 735.00 | 735.00 | 0.68% | 17,100 |
| Feb 9, 2026 | 725.00 | 740.00 | 710.00 | 730.00 | 730.00 | -2.01% | 49,000 |
| Feb 6, 2026 | 745.00 | 765.00 | 710.00 | 745.00 | 745.00 | 0.68% | 47,100 |
| Feb 5, 2026 | 740.00 | 740.00 | 720.00 | 740.00 | 740.00 | - | 8,000 |
| Feb 4, 2026 | 750.00 | 765.00 | 720.00 | 740.00 | 740.00 | 2.78% | 48,900 |
| Feb 3, 2026 | 700.00 | 725.00 | 700.00 | 720.00 | 720.00 | 1.41% | 141,100 |
| Feb 2, 2026 | 750.00 | 750.00 | 685.00 | 710.00 | 710.00 | -3.40% | 272,300 |