PT Intanwijaya Internasional Tbk (IDX:INCI)
Indonesia · Delayed Price · Currency is IDR 620.00
-45.00 (-6.77%)
Jun 3, 2026, 4:00 PM WIB
IDX:INCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 665.00 | 665.00 | 610.00 | 620.00 | 620.00 | -6.77% | 195,200 |
| Jun 2, 2026 | 665.00 | 685.00 | 655.00 | 665.00 | 665.00 | - | 40,100 |
| May 29, 2026 | 705.00 | 705.00 | 665.00 | 665.00 | 665.00 | -4.32% | 65,000 |
| May 26, 2026 | 705.00 | 710.00 | 685.00 | 695.00 | 695.00 | 0.72% | 55,000 |
| May 25, 2026 | 690.00 | 710.00 | 665.00 | 690.00 | 690.00 | - | 86,300 |
| May 22, 2026 | 685.00 | 710.00 | 660.00 | 690.00 | 690.00 | -2.13% | 123,800 |
| May 21, 2026 | 715.00 | 720.00 | 690.00 | 705.00 | 705.00 | -1.40% | 54,000 |
| May 20, 2026 | 705.00 | 720.00 | 705.00 | 715.00 | 715.00 | 0.70% | 25,700 |
| May 19, 2026 | 715.00 | 720.00 | 705.00 | 710.00 | 710.00 | - | 25,900 |
| May 18, 2026 | 710.00 | 725.00 | 705.00 | 710.00 | 710.00 | -0.70% | 91,400 |
| May 13, 2026 | 720.00 | 725.00 | 710.00 | 715.00 | 715.00 | - | 10,800 |
| May 12, 2026 | 715.00 | 720.00 | 715.00 | 715.00 | 715.00 | -0.69% | 13,600 |
| May 11, 2026 | 720.00 | 725.00 | 705.00 | 720.00 | 720.00 | - | 22,600 |
| May 8, 2026 | 735.00 | 735.00 | 715.00 | 720.00 | 720.00 | -1.37% | 29,900 |
| May 7, 2026 | 725.00 | 735.00 | 710.00 | 730.00 | 730.00 | 0.69% | 55,300 |
| May 6, 2026 | 705.00 | 725.00 | 705.00 | 725.00 | 725.00 | - | 15,400 |
| May 5, 2026 | 725.00 | 740.00 | 705.00 | 725.00 | 725.00 | - | 40,100 |
| May 4, 2026 | 715.00 | 730.00 | 705.00 | 725.00 | 725.00 | 1.40% | 26,200 |
| Apr 30, 2026 | 715.00 | 720.00 | 695.00 | 715.00 | 715.00 | -1.38% | 27,900 |
| Apr 29, 2026 | 705.00 | 725.00 | 700.00 | 725.00 | 725.00 | 0.69% | 91,000 |
| Apr 28, 2026 | 720.00 | 720.00 | 715.00 | 720.00 | 720.00 | - | 12,600 |
| Apr 27, 2026 | 730.00 | 730.00 | 715.00 | 720.00 | 720.00 | 0.70% | 7,000 |
| Apr 24, 2026 | 720.00 | 740.00 | 705.00 | 715.00 | 715.00 | -2.72% | 139,800 |
| Apr 23, 2026 | 735.00 | 740.00 | 725.00 | 735.00 | 735.00 | 0.68% | 43,500 |
| Apr 22, 2026 | 735.00 | 740.00 | 730.00 | 730.00 | 730.00 | -1.35% | 62,600 |
| 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 | - | 106,000 |
| 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 |