Singapore markets open in 6 hours 58 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,027.44 -8.25 (-0.16%) Dow
37,946.57 +130.65 (+0.35%) Nasdaq
15,635.32 -22.50 (-0.14%) Bitcoin USD
57,450.20 -2,861.36 (-4.74%) CMC Crypto 200
1,193.55 -145.52 (-10.87%)
PT Intanwijaya Internasional Tbk (INCI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 10:02AM WIB
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 100 |
| 29 Apr 2024 | 530.00 | 535.00 | 515.00 | 535.00 | 535.00 | 189,700 |
| 26 Apr 2024 | 530.00 | 540.00 | 525.00 | 530.00 | 530.00 | 16,000 |
| 25 Apr 2024 | 530.00 | 545.00 | 530.00 | 530.00 | 530.00 | 20,500 |
| 24 Apr 2024 | 540.00 | 540.00 | 525.00 | 540.00 | 540.00 | 31,800 |
| 23 Apr 2024 | 535.00 | 540.00 | 535.00 | 540.00 | 540.00 | 2,000 |
| 22 Apr 2024 | 535.00 | 545.00 | 535.00 | 535.00 | 535.00 | 12,800 |
| 19 Apr 2024 | 535.00 | 540.00 | 535.00 | 540.00 | 540.00 | 4,000 |
| 18 Apr 2024 | 540.00 | 545.00 | 535.00 | 545.00 | 545.00 | 25,500 |
| 17 Apr 2024 | 550.00 | 550.00 | 540.00 | 545.00 | 545.00 | 13,700 |
| 16 Apr 2024 | 560.00 | 560.00 | 545.00 | 550.00 | 550.00 | 55,400 |
| 05 Apr 2024 | 575.00 | 575.00 | 540.00 | 565.00 | 565.00 | 20,400 |
| 04 Apr 2024 | 565.00 | 575.00 | 545.00 | 575.00 | 575.00 | 71,900 |
| 03 Apr 2024 | 550.00 | 575.00 | 530.00 | 570.00 | 570.00 | 329,500 |
| 02 Apr 2024 | 590.00 | 590.00 | 530.00 | 540.00 | 540.00 | 456,700 |
| 01 Apr 2024 | 535.00 | 610.00 | 535.00 | 605.00 | 605.00 | 112,500 |
| 28 Mar 2024 | 585.00 | 590.00 | 580.00 | 590.00 | 590.00 | 86,600 |
| 27 Mar 2024 | 585.00 | 590.00 | 570.00 | 590.00 | 590.00 | 30,400 |
| 26 Mar 2024 | 590.00 | 590.00 | 570.00 | 590.00 | 590.00 | 40,500 |
| 25 Mar 2024 | 600.00 | 600.00 | 575.00 | 590.00 | 590.00 | 18,100 |
| 22 Mar 2024 | 580.00 | 590.00 | 580.00 | 590.00 | 590.00 | 18,600 |
| 21 Mar 2024 | 575.00 | 590.00 | 570.00 | 590.00 | 590.00 | 33,600 |
| 20 Mar 2024 | 595.00 | 595.00 | 585.00 | 595.00 | 595.00 | 97,600 |
| 19 Mar 2024 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | 11,600 |
| 18 Mar 2024 | 600.00 | 605.00 | 590.00 | 605.00 | 605.00 | 128,300 |
| 15 Mar 2024 | 600.00 | 605.00 | 580.00 | 595.00 | 595.00 | 55,300 |
| 14 Mar 2024 | 575.00 | 595.00 | 575.00 | 590.00 | 590.00 | 2,800 |
| 13 Mar 2024 | 570.00 | 605.00 | 570.00 | 590.00 | 590.00 | 44,700 |
| 08 Mar 2024 | 585.00 | 610.00 | 560.00 | 605.00 | 605.00 | 102,100 |
| 07 Mar 2024 | 615.00 | 615.00 | 585.00 | 605.00 | 605.00 | 22,100 |
| 06 Mar 2024 | 585.00 | 615.00 | 560.00 | 605.00 | 605.00 | 222,900 |
| 05 Mar 2024 | 545.00 | 585.00 | 545.00 | 585.00 | 585.00 | 204,900 |
| 04 Mar 2024 | 575.00 | 575.00 | 545.00 | 560.00 | 560.00 | 22,300 |
| 01 Mar 2024 | 545.00 | 585.00 | 545.00 | 575.00 | 575.00 | 245,400 |
| 29 Feb 2024 | 535.00 | 545.00 | 535.00 | 540.00 | 540.00 | 8,600 |
| 28 Feb 2024 | 550.00 | 550.00 | 535.00 | 545.00 | 545.00 | 82,100 |
| 27 Feb 2024 | 550.00 | 550.00 | 540.00 | 550.00 | 550.00 | 2,400 |
| 26 Feb 2024 | 545.00 | 550.00 | 540.00 | 550.00 | 550.00 | 7,900 |
| 23 Feb 2024 | 545.00 | 585.00 | 540.00 | 545.00 | 545.00 | 33,600 |
| 22 Feb 2024 | 540.00 | 545.00 | 535.00 | 545.00 | 545.00 | 11,500 |
| 21 Feb 2024 | 540.00 | 540.00 | 535.00 | 540.00 | 540.00 | 6,700 |
| 20 Feb 2024 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 6,200 |
| 19 Feb 2024 | 540.00 | 545.00 | 535.00 | 540.00 | 540.00 | 20,200 |
| 16 Feb 2024 | 535.00 | 545.00 | 535.00 | 545.00 | 545.00 | 27,400 |
| 15 Feb 2024 | 540.00 | 545.00 | 535.00 | 545.00 | 545.00 | 10,700 |
| 13 Feb 2024 | 535.00 | 545.00 | 535.00 | 545.00 | 545.00 | 88,500 |
| 12 Feb 2024 | 535.00 | 545.00 | 535.00 | 545.00 | 545.00 | 9,100 |
| 07 Feb 2024 | 535.00 | 545.00 | 535.00 | 545.00 | 545.00 | 24,600 |
| 06 Feb 2024 | 540.00 | 545.00 | 535.00 | 545.00 | 545.00 | 17,500 |
| 05 Feb 2024 | 535.00 | 540.00 | 535.00 | 540.00 | 540.00 | 23,000 |
| 02 Feb 2024 | 540.00 | 540.00 | 535.00 | 540.00 | 540.00 | 10,200 |
| 01 Feb 2024 | 540.00 | 540.00 | 535.00 | 540.00 | 540.00 | 2,100 |
| 31 Jan 2024 | 540.00 | 540.00 | 535.00 | 540.00 | 540.00 | 14,000 |
| 30 Jan 2024 | 540.00 | 545.00 | 535.00 | 545.00 | 545.00 | 2,900 |
| 29 Jan 2024 | 535.00 | 545.00 | 535.00 | 535.00 | 535.00 | 109,300 |
| 26 Jan 2024 | 535.00 | 545.00 | 535.00 | 545.00 | 545.00 | 10,500 |
| 25 Jan 2024 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 13,300 |
| 24 Jan 2024 | 535.00 | 545.00 | 535.00 | 545.00 | 545.00 | 5,700 |
| 23 Jan 2024 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | 4,400 |
| 22 Jan 2024 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 10,700 |
| 19 Jan 2024 | 540.00 | 560.00 | 540.00 | 550.00 | 550.00 | 3,900 |
| 18 Jan 2024 | 550.00 | 550.00 | 530.00 | 550.00 | 550.00 | 106,100 |
| 17 Jan 2024 | 545.00 | 555.00 | 540.00 | 555.00 | 555.00 | 6,000 |
| 16 Jan 2024 | 550.00 | 560.00 | 545.00 | 545.00 | 545.00 | 38,900 |
| 15 Jan 2024 | 540.00 | 550.00 | 540.00 | 545.00 | 545.00 | 13,500 |
| 12 Jan 2024 | 535.00 | 545.00 | 535.00 | 545.00 | 545.00 | 5,600 |
| 11 Jan 2024 | 540.00 | 550.00 | 535.00 | 550.00 | 550.00 | 25,600 |
| 10 Jan 2024 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | 3,700 |
| 09 Jan 2024 | 545.00 | 545.00 | 535.00 | 545.00 | 545.00 | 37,200 |
| 08 Jan 2024 | 545.00 | 545.00 | 535.00 | 545.00 | 545.00 | 28,100 |
| 05 Jan 2024 | 550.00 | 555.00 | 545.00 | 555.00 | 555.00 | 32,200 |
| 04 Jan 2024 | 540.00 | 565.00 | 540.00 | 550.00 | 550.00 | 6,700 |
| 03 Jan 2024 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 4,700 |
| 02 Jan 2024 | 545.00 | 560.00 | 540.00 | 545.00 | 545.00 | 19,500 |
| 29 Dec 2023 | 535.00 | 540.00 | 525.00 | 540.00 | 540.00 | 13,800 |
| 28 Dec 2023 | 545.00 | 550.00 | 530.00 | 535.00 | 535.00 | 111,100 |
| 27 Dec 2023 | 545.00 | 550.00 | 545.00 | 550.00 | 550.00 | 9,600 |
| 22 Dec 2023 | 550.00 | 550.00 | 535.00 | 545.00 | 545.00 | 10,200 |
| 21 Dec 2023 | 545.00 | 550.00 | 530.00 | 550.00 | 550.00 | 15,800 |
| 20 Dec 2023 | 550.00 | 550.00 | 530.00 | 545.00 | 545.00 | 42,900 |
| 19 Dec 2023 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 600 |
| 18 Dec 2023 | 540.00 | 560.00 | 535.00 | 550.00 | 550.00 | 21,700 |
| 15 Dec 2023 | 550.00 | 555.00 | 540.00 | 545.00 | 545.00 | 11,500 |
| 14 Dec 2023 | 550.00 | 550.00 | 540.00 | 550.00 | 550.00 | 1,400 |
| 13 Dec 2023 | 540.00 | 560.00 | 540.00 | 550.00 | 550.00 | 9,100 |
| 12 Dec 2023 | 540.00 | 540.00 | 530.00 | 540.00 | 540.00 | 20,700 |
| 11 Dec 2023 | 540.00 | 540.00 | 530.00 | 540.00 | 540.00 | 7,500 |
| 08 Dec 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 2,100 |
| 07 Dec 2023 | 540.00 | 545.00 | 530.00 | 545.00 | 545.00 | 54,300 |
| 06 Dec 2023 | 540.00 | 550.00 | 540.00 | 540.00 | 540.00 | 79,400 |
| 05 Dec 2023 | 550.00 | 555.00 | 540.00 | 540.00 | 540.00 | 45,000 |
| 04 Dec 2023 | 555.00 | 555.00 | 535.00 | 550.00 | 550.00 | 108,700 |
| 01 Dec 2023 | 545.00 | 555.00 | 545.00 | 555.00 | 555.00 | 16,000 |
| 30 Nov 2023 | 540.00 | 555.00 | 540.00 | 555.00 | 555.00 | 6,400 |
| 29 Nov 2023 | 560.00 | 560.00 | 540.00 | 555.00 | 555.00 | 90,700 |
| 28 Nov 2023 | 555.00 | 560.00 | 550.00 | 560.00 | 560.00 | 81,700 |
| 27 Nov 2023 | 560.00 | 560.00 | 550.00 | 555.00 | 555.00 | 27,300 |
| 24 Nov 2023 | 560.00 | 560.00 | 540.00 | 560.00 | 560.00 | 37,900 |
| 23 Nov 2023 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 20,800 |
| 22 Nov 2023 | 555.00 | 565.00 | 550.00 | 555.00 | 555.00 | 24,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.