Stock listing
IDX:INCI PT Intanwijaya Internasional Tbk Saham
Follow PT Intanwijaya Internasional Tbk into a list and get an email when it puts out news.
Share price · IDX:INCI
780.00 IDR 0.00 (0.0%)
Close on Nov 4, 2026
- Day range
- 760.00 – 795.00 IDRNov 4, 2026
- Volume
- 15,300 sharesNov 4, 2026
- Market cap
- 162.0B IDRAt the close on Nov 4, 2026 · price × 207.7M shares outstanding
- 52-week range
- 550.00 – 1,070.00 IDRLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- 314.6M IDRMedian day 96,400 shares · 2 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · IDX:INCI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 780.00 | 0.00 | 0.0% | 795.00 | 795.00 | 760.00 | 15,300 | |
| 780.00 | -5.00 | -0.6% | 805.00 | 805.00 | 775.00 | 96,400 | |
| 785.00 | +5.00 | +0.6% | 775.00 | 820.00 | 760.00 | 173,900 | |
| 780.00 | -50.00 | -6.0% | 785.00 | 825.00 | 775.00 | 544,300 | |
| 830.00 | -60.00 | -6.7% | 900.00 | 920.00 | 830.00 | 280,500 | |
| 890.00 | -10.00 | -1.1% | 925.00 | 930.00 | 850.00 | 308,500 | |
| 900.00 | +10.00 | +1.1% | 940.00 | 940.00 | 830.00 | 775,800 | |
| 890.00 | +110.00 | +14.1% | 810.00 | 945.00 | 775.00 | 1,249,400 | |
| 780.00 | -5.00 | -0.6% | 785.00 | 820.00 | 750.00 | 82,200 | |
| 785.00 | +55.00 | +7.5% | 735.00 | 795.00 | 720.00 | 173,400 | |
| 730.00 | -25.00 | -3.3% | 760.00 | 765.00 | 710.00 | 147,600 | |
| 755.00 | +65.00 | +9.4% | 740.00 | 755.00 | 690.00 | 540,400 | |
| 690.00 | -5.00 | -0.7% | 760.00 | 760.00 | 650.00 | 572,800 | |
| 695.00 | -110.00 | -13.7% | 760.00 | 760.00 | 685.00 | 699,400 | |
| 805.00 | -80.00 | -9.0% | 850.00 | 910.00 | 795.00 | 753,700 | |
| 885.00 | 0.00 | 0.0% | 870.00 | 910.00 | 835.00 | 200,000 | |
| 885.00 | -75.00 | -7.8% | 965.00 | 985.00 | 870.00 | 586,000 | |
| 960.00 | 0.00 | 0.0% | 920.00 | 990.00 | 920.00 | 690,500 | |
| 960.00 | -90.00 | -8.6% | 1,050.00 | 1,070.00 | 940.00 | 920,400 | |
| 1,050.00 | +25.00 | +2.4% | 1,030.00 | 1,065.00 | 980.00 | 1,355,800 | |
| 1,025.00 | +175.00 | +20.6% | 870.00 | 1,050.00 | 855.00 | 3,019,000 | |
| 850.00 | -15.00 | -1.7% | 850.00 | 890.00 | 800.00 | 553,200 | |
| 865.00 | +50.00 | +6.1% | 820.00 | 875.00 | 815.00 | 421,400 | |
| 815.00 | +15.00 | +1.9% | 800.00 | 840.00 | 800.00 | 523,100 | |
| 800.00 | +5.00 | +0.6% | 795.00 | 810.00 | 790.00 | 67,000 | |
| 795.00 | +15.00 | +1.9% | 790.00 | 805.00 | 770.00 | 71,300 | |
| 780.00 | +5.00 | +0.6% | 775.00 | 780.00 | 755.00 | 121,200 | |
| 775.00 | -15.00 | -1.9% | 790.00 | 790.00 | 755.00 | 75,400 | |
| 790.00 | -10.00 | -1.3% | 800.00 | 800.00 | 775.00 | 93,600 | |
| 800.00 | -5.00 | -0.6% | 815.00 | 815.00 | 790.00 | 32,700 | |
| 805.00 | 0.00 | 0.0% | 805.00 | 810.00 | 800.00 | 19,600 | |
| 805.00 | 0.00 | 0.0% | 800.00 | 805.00 | 795.00 | 140,900 | |
| 805.00 | -10.00 | -1.2% | 820.00 | 820.00 | 800.00 | 63,100 | |
| 815.00 | +10.00 | +1.2% | 800.00 | 830.00 | 800.00 | 280,800 | |
| 805.00 | -10.00 | -1.2% | 810.00 | 810.00 | 805.00 | 92,400 | |
| 815.00 | +5.00 | +0.6% | 815.00 | 815.00 | 800.00 | 81,700 | |
| 810.00 | +35.00 | +4.5% | 775.00 | 815.00 | 765.00 | 198,600 | |
| 775.00 | -25.00 | -3.1% | 795.00 | 805.00 | 760.00 | 49,600 | |
| 800.00 | -5.00 | -0.6% | 805.00 | 815.00 | 785.00 | 43,700 | |
| 805.00 | 0.00 | 0.0% | 805.00 | 825.00 | 795.00 | 563,600 | |
| 805.00 | +25.00 | +3.2% | 780.00 | 805.00 | 770.00 | 91,700 | |
| 780.00 | -10.00 | -1.3% | 790.00 | 800.00 | 765.00 | 403,600 | |
| 790.00 | 0.00 | 0.0% | 780.00 | 825.00 | 780.00 | 748,100 | |
| 790.00 | -20.00 | -2.5% | 820.00 | 820.00 | 790.00 | 339,800 | |
| 810.00 | +35.00 | +4.5% | 780.00 | 825.00 | 780.00 | 1,288,200 | |
| 775.00 | -5.00 | -0.6% | 785.00 | 795.00 | 730.00 | 558,000 | |
| 780.00 | +95.00 | +13.9% | 750.00 | 850.00 | 710.00 | 4,097,900 | |
| 685.00 | +15.00 | +2.2% | 660.00 | 690.00 | 660.00 | 66,200 | |
| 670.00 | -5.00 | -0.7% | 675.00 | 680.00 | 660.00 | 58,000 | |
| 675.00 | +15.00 | +2.3% | 665.00 | 675.00 | 665.00 | 800 | |
| 660.00 | -15.00 | -2.2% | 665.00 | 675.00 | 660.00 | 13,200 | |
| 675.00 | 0.00 | 0.0% | 675.00 | 675.00 | 675.00 | 0 | |
| 675.00 | +5.00 | +0.7% | 670.00 | 675.00 | 665.00 | 12,400 | |
| 670.00 | +5.00 | +0.8% | 670.00 | 680.00 | 665.00 | 4,100 | |
| 665.00 | 0.00 | 0.0% | 680.00 | 680.00 | 665.00 | 3,300 | |
| 665.00 | -5.00 | -0.7% | 670.00 | 680.00 | 660.00 | 37,500 | |
| 670.00 | 0.00 | 0.0% | 670.00 | 670.00 | 660.00 | 123,100 | |
| 670.00 | 0.00 | 0.0% | 670.00 | 670.00 | 670.00 | 0 | |
| 670.00 | -5.00 | -0.7% | 680.00 | 680.00 | 665.00 | 600 | |
| 675.00 | +5.00 | +0.7% | 680.00 | 680.00 | 660.00 | 16,400 | |
| 670.00 | 0.00 | 0.0% | 660.00 | 675.00 | 660.00 | 1,100 | |
| 670.00 | +10.00 | +1.5% | 660.00 | 670.00 | 655.00 | 18,800 | |
| 660.00 | -15.00 | -2.2% | 675.00 | 680.00 | 660.00 | 62,500 | |
| 675.00 | -10.00 | -1.5% | 675.00 | 675.00 | 645.00 | 31,700 | |
| 685.00 | +15.00 | +2.2% | 660.00 | 690.00 | 650.00 | 22,600 | |
| 670.00 | +5.00 | +0.8% | 670.00 | 680.00 | 665.00 | 25,500 | |
| 665.00 | +10.00 | +1.5% | 665.00 | 680.00 | 660.00 | 44,900 |
- Ticker
- IDX:INCI
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 12, 2026
Explanation on Request for Explanation of the Exchange
Latest news
Explanation on Request for Explanation of the Exchange
Oct 11, 2026
Closed 960.00 (0.0%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 1,025.00 (+20.6%) on Oct 7, 2026
Advertisement Submission
Sep 1, 2026
Closed 780.00 (+13.9%) on Sep 1, 2026
Rencana Penyampaian Laporan Keuangan Kuartal II 2026 Ditelaah secara terbatas
Jul 21, 2026
Closed 675.00 (+2.3%) on Jul 21, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
May 26, 2026
Closed 695.00 (+0.7%) on May 26, 2026
Public Expose Material Submission - Annual
May 18, 2026
Closed 710.00 (0.0%) on May 19, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
May 8, 2026
Closed 720.00 (-1.4%) on May 8, 2026
General Announcement Public Expose - Annual
May 4, 2026
Closed 725.00 (0.0%) on May 5, 2026
Invitation of Annual General Meeting of Shareholders
Apr 30, 2026
Closed 715.00 (-1.4%) on Apr 30, 2026
Submission of Annual And Sustainability Report
Apr 29, 2026
Closed 725.00 (+0.7%) on Apr 29, 2026
PT Intanwijaya Internasional Tbk on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 12, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Intanwijaya Internasional Tbk.