PT Intanwijaya Internasional Tbk (IDX:INCI)
Indonesia · Delayed Price · Currency is IDR 670.00
+25.00 (3.88%)
Jul 17, 2026, 3:41 PM WIB
IDX:INCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 640.00 | 690.00 | 640.00 | 670.00 | 670.00 | 3.88% | 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 | 1.57% | 5,200 |
| Jul 13, 2026 | 630.00 | 640.00 | 630.00 | 635.00 | 635.00 | -0.78% | 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 | -3.03% | 10,100 |
| Jul 7, 2026 | 640.00 | 660.00 | 640.00 | 660.00 | 660.00 | 3.13% | 1,300 |
| Jul 6, 2026 | 635.00 | 645.00 | 635.00 | 640.00 | 640.00 | -0.78% | 1,200 |
| Jul 3, 2026 | 645.00 | 645.00 | 635.00 | 645.00 | 645.00 | 0.78% | 8,500 |
| Jul 2, 2026 | 640.00 | 640.00 | 635.00 | 640.00 | 640.00 | -0.78% | 26,000 |
| Jul 1, 2026 | 620.00 | 645.00 | 620.00 | 645.00 | 645.00 | 3.20% | 43,300 |
| Jun 30, 2026 | 635.00 | 635.00 | 605.00 | 625.00 | 625.00 | -4.58% | 44,400 |
| Jun 29, 2026 | 655.00 | 660.00 | 635.00 | 655.00 | 655.00 | -0.76% | 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 | -4.35% | 30,800 |
| Jun 24, 2026 | 670.00 | 735.00 | 630.00 | 690.00 | 690.00 | 3.76% | 204,900 |
| Jun 23, 2026 | 655.00 | 665.00 | 640.00 | 665.00 | 665.00 | 1.53% | 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 | 0.77% | 15,900 |
| Jun 18, 2026 | 655.00 | 660.00 | 620.00 | 650.00 | 650.00 | -2.99% | 111,900 |
| Jun 17, 2026 | 645.00 | 670.00 | 645.00 | 670.00 | 670.00 | 3.88% | 110,200 |
| Jun 15, 2026 | 635.00 | 670.00 | 625.00 | 645.00 | 645.00 | 1.57% | 33,000 |
| Jun 12, 2026 | 615.00 | 715.00 | 615.00 | 635.00 | 635.00 | 4.10% | 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 | -1.61% | 28,900 |
| Jun 9, 2026 | 585.00 | 620.00 | 550.00 | 620.00 | 620.00 | 3.33% | 63,200 |
| Jun 8, 2026 | 605.00 | 605.00 | 550.00 | 600.00 | 600.00 | - | 3,500 |
| Jun 5, 2026 | 600.00 | 635.00 | 600.00 | 600.00 | 600.00 | 1.69% | 77,400 |
| Jun 4, 2026 | 620.00 | 645.00 | 600.00 | 610.00 | 590.00 | -1.61% | 124,500 |
| Jun 3, 2026 | 665.00 | 665.00 | 610.00 | 620.00 | 599.67 | -6.77% | 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 | -4.32% | 65,000 |
| May 26, 2026 | 705.00 | 710.00 | 685.00 | 695.00 | 672.21 | 0.72% | 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 | -2.13% | 123,800 |
| May 21, 2026 | 715.00 | 720.00 | 690.00 | 705.00 | 681.89 | -1.40% | 54,000 |
| May 20, 2026 | 705.00 | 720.00 | 705.00 | 715.00 | 691.56 | 0.70% | 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 | -0.70% | 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 | -0.69% | 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 | -1.37% | 29,900 |
| May 7, 2026 | 725.00 | 735.00 | 710.00 | 730.00 | 706.07 | 0.69% | 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 | 1.40% | 26,200 |
| Apr 30, 2026 | 715.00 | 720.00 | 695.00 | 715.00 | 691.56 | -1.38% | 27,900 |