PT Intanwijaya Internasional Tbk (IDX:INCI)
Indonesia · Delayed Price · Currency is IDR 780.00
-50.00 (-6.02%)
Oct 30, 2026, 4:00 PM WIB
IDX:INCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 785.00 | 825.00 | 775.00 | 780.00 | 780.00 | -6.02% | 544,300 |
| Oct 29, 2026 | 900.00 | 920.00 | 830.00 | 830.00 | 830.00 | -6.74% | 281,000 |
| Oct 28, 2026 | 925.00 | 930.00 | 850.00 | 890.00 | 890.00 | -1.11% | 308,500 |
| Oct 27, 2026 | 940.00 | 940.00 | 830.00 | 900.00 | 900.00 | 1.12% | 775,800 |
| Oct 26, 2026 | 810.00 | 945.00 | 775.00 | 890.00 | 890.00 | 14.10% | 1,249,400 |
| Oct 23, 2026 | 785.00 | 820.00 | 750.00 | 780.00 | 780.00 | -0.64% | 82,200 |
| Oct 22, 2026 | 735.00 | 795.00 | 720.00 | 785.00 | 785.00 | 7.53% | 173,400 |
| Oct 21, 2026 | 760.00 | 765.00 | 710.00 | 730.00 | 730.00 | -3.31% | 147,600 |
| Oct 20, 2026 | 740.00 | 755.00 | 690.00 | 755.00 | 755.00 | 9.42% | 540,400 |
| Oct 19, 2026 | 760.00 | 760.00 | 650.00 | 690.00 | 690.00 | -0.72% | 572,800 |
| Oct 16, 2026 | 760.00 | 760.00 | 685.00 | 695.00 | 695.00 | -13.66% | 674,800 |
| Oct 15, 2026 | 850.00 | 910.00 | 795.00 | 805.00 | 805.00 | -9.04% | 753,700 |
| Oct 14, 2026 | 870.00 | 910.00 | 835.00 | 885.00 | 885.00 | - | 200,000 |
| Oct 13, 2026 | 965.00 | 985.00 | 870.00 | 885.00 | 885.00 | -7.81% | 586,000 |
| Oct 12, 2026 | 920.00 | 990.00 | 920.00 | 960.00 | 960.00 | - | 690,500 |
| Oct 9, 2026 | 1,050.00 | 1,070.00 | 940.00 | 960.00 | 960.00 | -8.57% | 920,400 |
| 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% | 93,600 |
| 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 |