PT Intanwijaya Internasional Tbk (IDX:INCI)
Indonesia
· Delayed Price · Currency is IDR 710.00
-10.00 (-1.39%)
Apr 29, 2026, 11:07 AM WIB
IDX:INCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 705.00 | 725.00 | 705.00 | 710.00 | - | -1.39% | 64,400 |
| 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 | - | 93,500 |
| 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 |
| Mar 9, 2026 | 685.00 | 690.00 | 660.00 | 665.00 | 665.00 | -4.32% | 191,100 |
| 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 |