PT Intanwijaya Internasional Tbk (IDX:INCI)
Indonesia · Delayed Price · Currency is IDR 670.00
-5.00 (-0.74%)
Aug 28, 2026, 4:04 PM WIB
IDX:INCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 675.00 | 680.00 | 660.00 | 670.00 | 670.00 | -0.74% | 58,000 |
| Aug 27, 2026 | 665.00 | 675.00 | 665.00 | 675.00 | 675.00 | 2.27% | 800 |
| Aug 26, 2026 | 665.00 | 675.00 | 660.00 | 660.00 | 660.00 | -2.22% | 13,200 |
| Aug 24, 2026 | 670.00 | 675.00 | 665.00 | 675.00 | 675.00 | 0.75% | 12,400 |
| Aug 21, 2026 | 670.00 | 680.00 | 665.00 | 670.00 | 670.00 | 0.75% | 4,100 |
| Aug 20, 2026 | 680.00 | 680.00 | 665.00 | 665.00 | 665.00 | - | 3,300 |
| Aug 19, 2026 | 670.00 | 680.00 | 660.00 | 665.00 | 665.00 | -0.75% | 37,500 |
| Aug 18, 2026 | 670.00 | 670.00 | 660.00 | 670.00 | 670.00 | - | 123,100 |
| Aug 14, 2026 | 680.00 | 680.00 | 665.00 | 670.00 | 670.00 | -0.74% | 600 |
| Aug 13, 2026 | 680.00 | 680.00 | 660.00 | 675.00 | 675.00 | 0.75% | 16,400 |
| Aug 12, 2026 | 660.00 | 675.00 | 660.00 | 670.00 | 670.00 | - | 1,100 |
| Aug 11, 2026 | 660.00 | 670.00 | 655.00 | 670.00 | 670.00 | 1.52% | 18,800 |
| Aug 10, 2026 | 675.00 | 680.00 | 660.00 | 660.00 | 660.00 | -2.22% | 62,500 |
| Aug 7, 2026 | 675.00 | 675.00 | 645.00 | 675.00 | 675.00 | -1.46% | 31,700 |
| Aug 6, 2026 | 660.00 | 690.00 | 650.00 | 685.00 | 685.00 | 2.24% | 22,600 |
| Aug 5, 2026 | 670.00 | 680.00 | 665.00 | 670.00 | 670.00 | 0.75% | 25,500 |
| Aug 4, 2026 | 665.00 | 680.00 | 660.00 | 665.00 | 665.00 | 1.53% | 44,900 |
| Aug 3, 2026 | 665.00 | 665.00 | 640.00 | 655.00 | 655.00 | -1.50% | 22,000 |
| Jul 31, 2026 | 665.00 | 675.00 | 640.00 | 665.00 | 665.00 | - | 89,100 |
| Jul 30, 2026 | 660.00 | 675.00 | 645.00 | 665.00 | 665.00 | 0.76% | 3,400 |
| Jul 29, 2026 | 660.00 | 690.00 | 645.00 | 660.00 | 660.00 | - | 2,300 |
| Jul 28, 2026 | 645.00 | 680.00 | 645.00 | 660.00 | 660.00 | 3.13% | 34,700 |
| Jul 27, 2026 | 655.00 | 670.00 | 635.00 | 640.00 | 640.00 | -2.29% | 116,500 |
| Jul 24, 2026 | 670.00 | 670.00 | 655.00 | 655.00 | 655.00 | - | 3,400 |
| Jul 23, 2026 | 670.00 | 670.00 | 650.00 | 655.00 | 655.00 | -2.24% | 11,000 |
| Jul 22, 2026 | 670.00 | 670.00 | 660.00 | 670.00 | 670.00 | -0.74% | 4,700 |
| Jul 21, 2026 | 645.00 | 685.00 | 645.00 | 675.00 | 675.00 | 2.27% | 13,100 |
| Jul 20, 2026 | 670.00 | 670.00 | 650.00 | 660.00 | 660.00 | -1.49% | 8,400 |
| 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 |