PT Intanwijaya Internasional Tbk (IDX:INCI)
Indonesia · Delayed Price · Currency is IDR 960.00
-90.00 (-8.57%)
Oct 9, 2026, 4:06 PM WIB
IDX:INCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,050.00 | 1,070.00 | 940.00 | 960.00 | 960.00 | -8.57% | 922,100 |
| Oct 8, 2026 | 1,030.00 | 1,065.00 | 980.00 | 1,050.00 | 1,050.00 | 2.44% | 1,355,800 |
| Oct 7, 2026 | 870.00 | 1,050.00 | 855.00 | 1,025.00 | 1,025.00 | 20.59% | 3,019,000 |
| Oct 6, 2026 | 850.00 | 890.00 | 800.00 | 850.00 | 850.00 | -1.73% | 553,200 |
| Oct 5, 2026 | 820.00 | 875.00 | 815.00 | 865.00 | 865.00 | 6.13% | 421,400 |
| Oct 2, 2026 | 800.00 | 840.00 | 800.00 | 815.00 | 815.00 | 1.88% | 523,100 |
| Oct 1, 2026 | 795.00 | 810.00 | 790.00 | 800.00 | 800.00 | 0.63% | 67,000 |
| Sep 30, 2026 | 790.00 | 805.00 | 770.00 | 795.00 | 795.00 | 1.92% | 71,300 |
| Sep 29, 2026 | 775.00 | 780.00 | 755.00 | 780.00 | 780.00 | 0.65% | 121,200 |
| Sep 28, 2026 | 790.00 | 790.00 | 755.00 | 775.00 | 775.00 | -1.90% | 75,400 |
| Sep 25, 2026 | 800.00 | 800.00 | 775.00 | 790.00 | 790.00 | -1.25% | 92,900 |
| Sep 24, 2026 | 815.00 | 815.00 | 790.00 | 800.00 | 800.00 | -0.62% | 32,700 |
| Sep 23, 2026 | 805.00 | 810.00 | 800.00 | 805.00 | 805.00 | - | 19,600 |
| Sep 22, 2026 | 800.00 | 805.00 | 795.00 | 805.00 | 805.00 | - | 140,900 |
| Sep 21, 2026 | 820.00 | 820.00 | 800.00 | 805.00 | 805.00 | -1.23% | 63,100 |
| Sep 18, 2026 | 800.00 | 830.00 | 800.00 | 815.00 | 815.00 | 1.24% | 280,800 |
| Sep 17, 2026 | 810.00 | 810.00 | 805.00 | 805.00 | 805.00 | -1.23% | 92,400 |
| Sep 16, 2026 | 815.00 | 815.00 | 800.00 | 815.00 | 815.00 | 0.62% | 81,700 |
| Sep 15, 2026 | 775.00 | 815.00 | 765.00 | 810.00 | 810.00 | 4.52% | 198,600 |
| Sep 14, 2026 | 795.00 | 805.00 | 760.00 | 775.00 | 775.00 | -3.13% | 49,600 |
| Sep 11, 2026 | 805.00 | 815.00 | 785.00 | 800.00 | 800.00 | -0.62% | 43,700 |
| Sep 10, 2026 | 805.00 | 825.00 | 795.00 | 805.00 | 805.00 | - | 563,600 |
| Sep 9, 2026 | 780.00 | 805.00 | 770.00 | 805.00 | 805.00 | 3.21% | 91,700 |
| Sep 8, 2026 | 790.00 | 800.00 | 765.00 | 780.00 | 780.00 | -1.27% | 403,600 |
| Sep 7, 2026 | 780.00 | 825.00 | 780.00 | 790.00 | 790.00 | - | 748,100 |
| Sep 4, 2026 | 820.00 | 820.00 | 790.00 | 790.00 | 790.00 | -2.47% | 339,800 |
| Sep 3, 2026 | 780.00 | 825.00 | 780.00 | 810.00 | 810.00 | 4.52% | 1,288,200 |
| Sep 2, 2026 | 785.00 | 795.00 | 730.00 | 775.00 | 775.00 | -0.64% | 580,200 |
| Sep 1, 2026 | 750.00 | 850.00 | 710.00 | 780.00 | 780.00 | 13.87% | 4,097,900 |
| Aug 31, 2026 | 660.00 | 690.00 | 660.00 | 685.00 | 685.00 | 2.24% | 66,200 |
| 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 |