PT Intanwijaya Internasional Tbk (IDX:INCI)
Indonesia
· Delayed Price · Currency is IDR 695.00
-5.00 (-0.71%)
At close: Mar 6, 2026
IDX:INCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 700.00 | 700.00 | 685.00 | 695.00 | 695.00 | -0.71% | 20,500 |
| Mar 5, 2026 | 700.00 | 710.00 | 680.00 | 700.00 | 700.00 | 0.72% | 94,800 |
| Mar 4, 2026 | 700.00 | 710.00 | 680.00 | 695.00 | 695.00 | -2.11% | 186,500 |
| Mar 3, 2026 | 700.00 | 710.00 | 695.00 | 710.00 | 710.00 | 1.43% | 117,100 |
| Mar 2, 2026 | 700.00 | 725.00 | 680.00 | 700.00 | 700.00 | -2.78% | 340,800 |
| Feb 27, 2026 | 755.00 | 770.00 | 695.00 | 720.00 | 720.00 | -4.64% | 764,100 |
| Feb 26, 2026 | 760.00 | 770.00 | 730.00 | 755.00 | 755.00 | - | 303,900 |
| Feb 25, 2026 | 880.00 | 880.00 | 755.00 | 755.00 | 755.00 | -14.69% | 2,629,300 |
| Feb 24, 2026 | 760.00 | 920.00 | 730.00 | 885.00 | 885.00 | 16.45% | 1,885,400 |
| Feb 23, 2026 | 750.00 | 760.00 | 740.00 | 760.00 | 760.00 | 2.01% | 163,800 |
| Feb 20, 2026 | 775.00 | 775.00 | 740.00 | 745.00 | 745.00 | -1.97% | 87,300 |
| Feb 19, 2026 | 755.00 | 765.00 | 750.00 | 760.00 | 760.00 | 0.66% | 211,100 |
| Feb 18, 2026 | 760.00 | 770.00 | 730.00 | 755.00 | 755.00 | -0.66% | 16,300 |
| Feb 13, 2026 | 760.00 | 775.00 | 730.00 | 760.00 | 760.00 | - | 31,300 |
| Feb 12, 2026 | 750.00 | 760.00 | 740.00 | 760.00 | 760.00 | 1.33% | 90,400 |
| Feb 11, 2026 | 735.00 | 750.00 | 735.00 | 750.00 | 750.00 | 2.04% | 39,600 |
| Feb 10, 2026 | 730.00 | 755.00 | 725.00 | 735.00 | 735.00 | 0.68% | 17,100 |
| Feb 9, 2026 | 725.00 | 740.00 | 710.00 | 730.00 | 730.00 | -2.01% | 49,000 |
| Feb 6, 2026 | 745.00 | 765.00 | 710.00 | 745.00 | 745.00 | 0.68% | 47,100 |
| Feb 5, 2026 | 740.00 | 740.00 | 720.00 | 740.00 | 740.00 | - | 8,000 |
| Feb 4, 2026 | 750.00 | 765.00 | 720.00 | 740.00 | 740.00 | 2.78% | 48,900 |
| Feb 3, 2026 | 700.00 | 725.00 | 700.00 | 720.00 | 720.00 | 1.41% | 141,100 |
| Feb 2, 2026 | 750.00 | 750.00 | 685.00 | 710.00 | 710.00 | -3.40% | 272,300 |
| Jan 30, 2026 | 775.00 | 795.00 | 725.00 | 735.00 | 735.00 | 1.38% | 65,300 |
| Jan 29, 2026 | 735.00 | 740.00 | 635.00 | 725.00 | 725.00 | -2.03% | 379,700 |
| Jan 28, 2026 | 775.00 | 775.00 | 735.00 | 740.00 | 740.00 | -4.52% | 91,200 |
| Jan 27, 2026 | 780.00 | 780.00 | 750.00 | 775.00 | 775.00 | - | 99,400 |
| Jan 26, 2026 | 770.00 | 790.00 | 710.00 | 775.00 | 775.00 | 0.65% | 271,900 |
| Jan 23, 2026 | 795.00 | 800.00 | 760.00 | 770.00 | 770.00 | -3.14% | 262,600 |
| Jan 22, 2026 | 730.00 | 800.00 | 730.00 | 795.00 | 795.00 | 8.90% | 636,100 |
| Jan 21, 2026 | 740.00 | 740.00 | 715.00 | 730.00 | 730.00 | -1.35% | 100,200 |
| Jan 20, 2026 | 740.00 | 755.00 | 730.00 | 740.00 | 740.00 | - | 142,000 |
| Jan 19, 2026 | 750.00 | 750.00 | 730.00 | 740.00 | 740.00 | -0.67% | 101,900 |
| Jan 15, 2026 | 760.00 | 765.00 | 740.00 | 745.00 | 745.00 | -1.32% | 99,900 |
| Jan 14, 2026 | 750.00 | 765.00 | 735.00 | 755.00 | 755.00 | 1.34% | 146,400 |
| Jan 13, 2026 | 735.00 | 770.00 | 735.00 | 745.00 | 745.00 | 1.36% | 182,400 |
| Jan 12, 2026 | 735.00 | 745.00 | 730.00 | 735.00 | 735.00 | - | 78,800 |
| Jan 9, 2026 | 740.00 | 750.00 | 730.00 | 735.00 | 735.00 | -0.68% | 132,800 |
| Jan 8, 2026 | 730.00 | 765.00 | 725.00 | 740.00 | 740.00 | 1.37% | 209,700 |
| Jan 7, 2026 | 740.00 | 745.00 | 720.00 | 730.00 | 730.00 | -1.35% | 128,300 |
| Jan 6, 2026 | 740.00 | 765.00 | 730.00 | 740.00 | 740.00 | 1.37% | 151,000 |
| Jan 5, 2026 | 745.00 | 750.00 | 710.00 | 730.00 | 730.00 | -2.01% | 147,000 |
| Jan 2, 2026 | 730.00 | 755.00 | 730.00 | 745.00 | 745.00 | 2.05% | 96,000 |
| Dec 30, 2025 | 745.00 | 750.00 | 705.00 | 730.00 | 730.00 | -2.01% | 209,700 |
| Dec 29, 2025 | 745.00 | 745.00 | 710.00 | 745.00 | 745.00 | 2.05% | 207,700 |
| Dec 24, 2025 | 730.00 | 745.00 | 720.00 | 730.00 | 730.00 | 2.10% | 44,300 |
| Dec 23, 2025 | 730.00 | 735.00 | 705.00 | 715.00 | 715.00 | -3.38% | 41,000 |
| Dec 22, 2025 | 730.00 | 750.00 | 700.00 | 740.00 | 740.00 | 2.07% | 103,500 |
| Dec 19, 2025 | 715.00 | 755.00 | 700.00 | 725.00 | 725.00 | 1.40% | 165,200 |
| Dec 18, 2025 | 715.00 | 740.00 | 700.00 | 715.00 | 715.00 | - | 68,700 |
| Dec 17, 2025 | 755.00 | 755.00 | 685.00 | 715.00 | 715.00 | -5.30% | 402,400 |
| Dec 16, 2025 | 750.00 | 775.00 | 730.00 | 755.00 | 755.00 | 0.67% | 80,800 |
| Dec 15, 2025 | 795.00 | 795.00 | 735.00 | 750.00 | 750.00 | -6.25% | 340,400 |
| Dec 12, 2025 | 770.00 | 820.00 | 710.00 | 800.00 | 800.00 | 3.90% | 589,600 |
| Dec 11, 2025 | 740.00 | 795.00 | 705.00 | 770.00 | 770.00 | 4.05% | 613,900 |
| Dec 10, 2025 | 770.00 | 770.00 | 690.00 | 740.00 | 740.00 | -4.52% | 1,690,700 |
| Dec 9, 2025 | 670.00 | 835.00 | 655.00 | 775.00 | 775.00 | 15.67% | 5,579,600 |
| Dec 8, 2025 | 665.00 | 675.00 | 655.00 | 670.00 | 670.00 | 1.52% | 136,300 |
| Dec 5, 2025 | 655.00 | 665.00 | 645.00 | 660.00 | 660.00 | 0.76% | 163,400 |
| Dec 4, 2025 | 650.00 | 655.00 | 645.00 | 655.00 | 655.00 | - | 427,800 |
| Dec 3, 2025 | 640.00 | 660.00 | 635.00 | 655.00 | 655.00 | 1.55% | 192,700 |
| Dec 2, 2025 | 635.00 | 650.00 | 630.00 | 645.00 | 645.00 | 0.78% | 204,200 |
| Dec 1, 2025 | 635.00 | 650.00 | 630.00 | 640.00 | 640.00 | 0.79% | 286,300 |
| Nov 28, 2025 | 640.00 | 640.00 | 630.00 | 635.00 | 635.00 | -0.78% | 10,400 |
| Nov 27, 2025 | 640.00 | 640.00 | 630.00 | 640.00 | 640.00 | - | 34,700 |
| Nov 26, 2025 | 640.00 | 640.00 | 635.00 | 640.00 | 640.00 | - | 12,700 |
| Nov 25, 2025 | 645.00 | 645.00 | 640.00 | 640.00 | 640.00 | -0.78% | 43,300 |
| Nov 24, 2025 | 640.00 | 655.00 | 635.00 | 645.00 | 645.00 | 1.57% | 36,600 |
| Nov 21, 2025 | 630.00 | 655.00 | 630.00 | 635.00 | 635.00 | - | 126,500 |
| Nov 20, 2025 | 640.00 | 640.00 | 630.00 | 635.00 | 635.00 | -0.78% | 106,400 |
| Nov 19, 2025 | 640.00 | 645.00 | 630.00 | 640.00 | 640.00 | -1.54% | 109,600 |
| Nov 18, 2025 | 655.00 | 655.00 | 640.00 | 650.00 | 650.00 | -0.76% | 84,800 |
| Nov 17, 2025 | 665.00 | 665.00 | 650.00 | 655.00 | 655.00 | -1.50% | 80,500 |
| Nov 14, 2025 | 665.00 | 665.00 | 650.00 | 665.00 | 665.00 | 1.53% | 23,600 |
| Nov 13, 2025 | 665.00 | 670.00 | 650.00 | 655.00 | 655.00 | -2.24% | 91,800 |
| Nov 12, 2025 | 665.00 | 670.00 | 650.00 | 670.00 | 670.00 | - | 131,600 |
| Nov 11, 2025 | 680.00 | 680.00 | 655.00 | 670.00 | 670.00 | - | 64,100 |
| Nov 10, 2025 | 670.00 | 680.00 | 665.00 | 670.00 | 670.00 | 1.52% | 176,100 |
| Nov 7, 2025 | 675.00 | 695.00 | 650.00 | 660.00 | 660.00 | 1.54% | 117,500 |
| Nov 6, 2025 | 665.00 | 680.00 | 650.00 | 650.00 | 650.00 | 0.78% | 86,500 |
| Nov 5, 2025 | 670.00 | 690.00 | 640.00 | 645.00 | 645.00 | -3.73% | 330,900 |
| Nov 4, 2025 | 645.00 | 680.00 | 630.00 | 670.00 | 670.00 | 3.88% | 644,100 |
| Nov 3, 2025 | 635.00 | 650.00 | 625.00 | 645.00 | 645.00 | 4.03% | 471,000 |
| Oct 31, 2025 | 615.00 | 620.00 | 615.00 | 620.00 | 620.00 | -0.80% | 9,500 |
| Oct 30, 2025 | 620.00 | 625.00 | 605.00 | 625.00 | 625.00 | - | 140,800 |
| Oct 29, 2025 | 625.00 | 630.00 | 610.00 | 625.00 | 625.00 | - | 79,000 |
| Oct 28, 2025 | 615.00 | 625.00 | 615.00 | 625.00 | 625.00 | 1.63% | 44,600 |
| Oct 27, 2025 | 620.00 | 630.00 | 615.00 | 615.00 | 615.00 | -0.81% | 205,300 |
| Oct 24, 2025 | 625.00 | 630.00 | 620.00 | 620.00 | 620.00 | - | 57,100 |
| Oct 23, 2025 | 620.00 | 625.00 | 620.00 | 620.00 | 620.00 | - | 70,900 |
| Oct 22, 2025 | 615.00 | 625.00 | 600.00 | 620.00 | 620.00 | 0.81% | 85,200 |
| Oct 21, 2025 | 615.00 | 625.00 | 610.00 | 615.00 | 615.00 | - | 70,200 |
| Oct 20, 2025 | 605.00 | 615.00 | 605.00 | 615.00 | 615.00 | 1.65% | 39,100 |
| Oct 17, 2025 | 605.00 | 615.00 | 605.00 | 605.00 | 605.00 | - | 65,100 |
| Oct 16, 2025 | 605.00 | 610.00 | 605.00 | 605.00 | 605.00 | - | 10,200 |
| Oct 15, 2025 | 600.00 | 620.00 | 600.00 | 605.00 | 605.00 | -0.82% | 14,400 |
| Oct 14, 2025 | 620.00 | 620.00 | 600.00 | 610.00 | 610.00 | -0.81% | 285,200 |
| Oct 13, 2025 | 625.00 | 630.00 | 600.00 | 615.00 | 615.00 | -1.60% | 127,900 |
| Oct 10, 2025 | 615.00 | 635.00 | 615.00 | 625.00 | 625.00 | 1.63% | 375,400 |
| Oct 9, 2025 | 620.00 | 620.00 | 615.00 | 615.00 | 615.00 | -0.81% | 44,200 |