Efek Terdaftar

Intanwijaya Internasional Tbk, PT d/h Intan Wijaya Chemical Industry Tbk

Security name
Intanwijaya Internasional Tbk d/h Intan Wijaya Chemical Industry Tbk
Issuer
Intanwijaya Internasional Tbk, PT d/h Intan Wijaya Chemical Industry Tbk
ISIN Code
ID1000064504
Short Code
INCI
Type
Saham Biasa
Listing Date
24 Juli 1990
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
181,035,556.00
Currency
IDR
Form
Electronic
Effective Date ISIN
07 Februari 2001
Activity Sector
CHEMICALS
Number of Securities
196,121,237 (Total)
As of 11 May 2021
99.18% Scripless = 194,510,691.000
Local Percentage
98.30%
Foreign Percentage
0.88%

Graph

Price History

Date Open High Low Close Volume Value Freq
27 May 2020 0 386 372 372 66 2,462,200 9
03 Jun 2020 0 386 370 386 3 114,200 2
05 Jun 2020 0 390 368 368 367 13,515,400 15
08 Jun 2020 0 382 350 350 214 7,526,400 8
09 Jun 2020 0 348 326 340 1,740 57,342,600 32
15 Jun 2020 0 370 326 358 660 21,920,800 27
17 Jun 2020 0 352 338 350 105 3,637,000 10
19 Jun 2020 0 350 330 348 172 5,846,600 12
24 Jun 2020 0 354 354 354 42 1,486,800 4
26 Jun 2020 0 354 354 354 80 2,832,000 2
01 Jul 2020 0 430 356 430 6,922 286,566,200 207
02 Jul 2020 0 535 434 535 12,456 635,338,900 232
06 Jul 2020 0 510 486 510 3,893 191,429,000 77
08 Jul 2020 0 570 490 555 2,050 106,400,000 66
09 Jul 2020 0 590 520 525 2,447 129,097,000 66
10 Jul 2020 0 520 490 496 630 31,368,200 34
13 Jul 2020 0 545 462 505 1,668 80,095,200 59
14 Jul 2020 0 550 470 470 5,787 274,844,300 108
15 Jul 2020 0 490 438 454 3,803 169,538,000 117
16 Jul 2020 0 480 442 468 549 25,081,200 61
17 Jul 2020 0 490 460 470 669 31,328,600 57
20 Jul 2020 0 525 472 520 1,862 93,350,300 176
21 Jul 2020 0 640 525 590 12,171 719,520,000 811
22 Jul 2020 0 610 580 605 3,415 202,651,500 344
23 Jul 2020 0 690 605 660 8,987 582,726,500 619
24 Jul 2020 0 705 645 680 12,588 852,160,500 958
27 Jul 2020 0 730 680 705 9,810 682,417,000 516
28 Jul 2020 0 715 675 690 7,535 517,059,000 639
29 Jul 2020 0 695 670 680 4,941 335,781,500 773
30 Jul 2020 0 705 670 680 11,482 788,085,500 367
03 Aug 2020 0 680 635 635 10,162 656,271,500 534
04 Aug 2020 0 675 635 665 2,975 196,218,500 272
05 Aug 2020 0 675 645 660 2,534 166,900,500 187
06 Aug 2020 0 665 645 665 1,002 66,116,000 91
07 Aug 2020 0 665 640 645 1,342 86,908,500 120
12 Aug 2020 0 655 640 650 871 56,160,500 85
13 Aug 2020 0 690 635 640 1,134 72,403,000 92
14 Aug 2020 0 680 635 665 2,226 146,559,000 121
18 Aug 2020 0 680 645 670 1,707 114,426,500 114
19 Aug 2020 0 680 660 670 946 63,065,500 74
24 Aug 2020 0 790 665 705 14,185 1,013,953,000 573
25 Aug 2020 0 725 675 685 8,744 611,896,000 320
26 Aug 2020 0 705 685 695 1,261 87,537,500 59
27 Aug 2020 0 725 695 725 6,025 429,021,000 216
28 Aug 2020 0 740 705 715 3,867 281,405,500 150
31 Aug 2020 0 715 675 675 6,168 423,400,000 273
01 Sep 2020 0 690 640 660 7,642 512,191,500 231
02 Sep 2020 0 660 640 655 1,822 118,591,000 110
03 Sep 2020 0 655 640 650 1,211 78,249,500 93
04 Sep 2020 0 675 640 665 1,493 97,525,500 98
07 Sep 2020 0 670 650 660 1,015 66,707,500 62
09 Sep 2020 0 660 635 645 1,622 104,373,000 100
11 Sep 2020 0 640 560 625 2,194 131,097,000 120
14 Sep 2020 0 645 625 635 951 60,422,000 68
15 Sep 2020 0 640 625 640 351 22,134,500 36
16 Sep 2020 0 650 605 625 548 34,331,500 37
23 Sep 2020 0 610 600 610 477 28,783,000 50
30 Sep 2020 0 610 595 595 68 4,062,500 16
01 Oct 2020 0 610 595 605 722 43,308,500 35
05 Oct 2020 0 605 595 600 816 49,199,500 33
06 Oct 2020 0 605 585 595 960 57,057,000 27
09 Oct 2020 0 610 600 610 286 17,413,000 25
12 Oct 2020 0 615 610 615 384 23,466,500 24
14 Oct 2020 0 630 610 630 718 44,233,000 40
15 Oct 2020 0 640 620 635 770 48,428,000 63
19 Oct 2020 0 640 630 640 579 36,701,000 34
21 Oct 2020 0 640 635 640 59 3,764,000 15
22 Oct 2020 0 640 630 640 321 20,383,000 32
26 Oct 2020 0 635 625 635 412 25,997,000 23
02 Nov 2020 0 635 615 635 605 38,132,000 37
03 Nov 2020 0 665 630 665 2,567 166,800,000 110
04 Nov 2020 0 670 645 655 1,209 79,951,000 89
05 Nov 2020 0 665 650 660 428 28,246,000 34
06 Nov 2020 0 675 650 665 1,550 103,554,000 73
09 Nov 2020 0 830 710 830 9,935 818,298,500 209
10 Nov 2020 0 1,000 815 850 13,419 1,167,218,000 762
11 Nov 2020 0 865 830 830 5,614 471,124,000 161
12 Nov 2020 0 835 810 810 1,823 149,940,500 79
13 Nov 2020 0 820 800 805 1,848 148,320,500 85
16 Nov 2020 0 900 805 820 3,763 309,727,000 116
17 Nov 2020 0 835 795 825 2,678 217,416,000 90
19 Nov 2020 0 835 820 835 1,177 97,643,000 66
20 Nov 2020 0 850 825 835 1,061 89,326,000 54
23 Nov 2020 0 850 820 840 1,414 117,739,000 99
24 Nov 2020 0 845 825 835 610 51,034,500 46
25 Nov 2020 0 840 810 830 2,190 180,314,500 93
26 Nov 2020 0 830 775 825 5,238 416,961,000 123
27 Nov 2020 0 830 820 830 186 15,336,500 36
30 Nov 2020 0 835 775 780 8,157 644,746,000 175
01 Dec 2020 0 820 780 805 725 58,763,500 64
02 Dec 2020 0 815 795 805 574 45,998,500 61
03 Dec 2020 0 825 800 800 1,936 158,575,000 64
04 Dec 2020 0 815 800 800 1,017 81,915,500 44
07 Dec 2020 0 810 795 805 1,292 103,187,500 102
10 Dec 2020 0 815 790 815 2,053 165,467,500 80
11 Dec 2020 0 815 800 810 254 20,530,500 29
14 Dec 2020 0 810 800 810 835 67,277,000 43
15 Dec 2020 0 835 795 825 1,835 149,986,500 89
16 Dec 2020 0 845 820 820 3,319 277,129,000 130
18 Dec 2020 0 835 820 825 569 47,042,500 61
21 Dec 2020 0 845 825 835 3,695 307,424,500 159
22 Dec 2020 0 850 810 810 4,893 403,932,000 175
28 Dec 2020 0 875 830 870 5,168 443,477,500 280
29 Dec 2020 0 980 870 950 16,282 1,495,365,000 618
30 Dec 2020 0 965 885 905 7,706 698,156,000 517
04 Jan 2021 0 915 850 905 2,976 261,262,500 199
05 Jan 2021 0 935 880 880 2,431 217,533,500 155
06 Jan 2021 0 915 875 890 2,850 254,911,000 115
07 Jan 2021 0 915 855 890 2,519 223,698,000 140
08 Jan 2021 0 910 880 905 1,934 172,066,500 130
11 Jan 2021 0 905 890 900 1,470 132,009,000 127
12 Jan 2021 0 900 890 890 1,159 103,642,000 69
13 Jan 2021 0 950 890 950 4,127 383,483,500 201
14 Jan 2021 0 970 920 935 2,713 255,133,000 124
15 Jan 2021 0 935 920 930 1,493 138,839,000 89
18 Jan 2021 0 935 915 935 2,205 203,363,000 82
19 Jan 2021 0 935 890 890 1,595 144,320,000 136
20 Jan 2021 0 915 890 915 935 84,830,500 109
21 Jan 2021 0 935 915 930 1,506 138,674,000 79
22 Jan 2021 0 945 920 925 1,743 162,694,500 131
25 Jan 2021 0 945 915 915 914 84,519,500 103
26 Jan 2021 0 945 890 900 3,603 325,903,000 173
27 Jan 2021 0 900 855 890 1,506 130,987,500 153
28 Jan 2021 0 890 845 850 1,503 128,469,500 133
29 Jan 2021 0 860 810 855 1,664 138,421,000 123
01 Feb 2021 0 900 805 900 2,284 194,622,000 92
02 Feb 2021 0 900 860 880 1,140 100,320,500 58
03 Feb 2021 0 915 860 900 273 24,368,500 39
04 Feb 2021 0 910 880 900 564 50,802,500 45
05 Feb 2021 0 935 890 925 894 81,517,000 67
08 Feb 2021 0 945 920 940 2,308 216,378,500 131
09 Feb 2021 0 950 920 920 1,211 112,712,500 77
11 Feb 2021 0 930 905 925 326 29,952,000 30
16 Feb 2021 0 940 930 935 611 57,144,500 51
17 Feb 2021 0 935 910 925 619 57,050,500 68
18 Feb 2021 0 930 915 925 481 44,387,000 57
19 Feb 2021 0 920 905 905 468 42,534,000 52
23 Feb 2021 0 930 910 915 299 27,519,500 41
25 Feb 2021 0 920 895 920 639 57,671,500 59
26 Feb 2021 0 920 870 900 1,255 110,912,000 116
01 Mar 2021 0 910 895 910 868 78,532,000 61
02 Mar 2021 0 920 910 920 568 51,901,000 48
03 Mar 2021 0 920 890 905 1,677 152,403,000 58
04 Mar 2021 0 920 900 910 936 85,464,500 46
05 Mar 2021 0 920 900 920 840 76,213,500 37
08 Mar 2021 0 930 880 915 770 69,649,500 52
09 Mar 2021 0 915 900 905 256 23,276,000 23
15 Mar 2021 0 975 920 955 2,066 195,724,000 163
16 Mar 2021 0 960 935 945 1,549 146,587,000 104
17 Mar 2021 0 960 945 950 525 49,681,500 36
18 Mar 2021 0 955 940 940 652 61,547,000 56
19 Mar 2021 0 950 935 940 284 26,641,500 27
22 Mar 2021 0 950 935 945 1,063 100,103,000 54
23 Mar 2021 0 985 945 980 3,735 364,133,500 147
24 Mar 2021 0 1,090 980 1,080 11,109 1,154,348,500 671
25 Mar 2021 0 1,130 1,060 1,060 6,232 685,308,000 561
26 Mar 2021 0 1,085 1,025 1,075 2,100 223,209,000 163
29 Mar 2021 0 1,115 1,050 1,050 3,132 338,420,000 279
30 Mar 2021 0 1,100 1,050 1,070 1,013 107,247,000 120
31 Mar 2021 0 1,095 1,030 1,070 654 68,785,500 87
01 Apr 2021 0 1,070 1,050 1,055 715 75,934,500 53
05 Apr 2021 0 1,060 1,010 1,035 1,202 123,806,500 70
06 Apr 2021 0 1,050 1,005 1,040 907 93,401,500 69
07 Apr 2021 0 1,080 1,035 1,050 937 98,492,000 106
08 Apr 2021 0 1,090 1,015 1,075 1,287 136,404,000 130
09 Apr 2021 0 1,075 1,060 1,065 897 95,515,000 56
13 Apr 2021 0 1,070 1,035 1,045 559 58,399,500 52
14 Apr 2021 0 1,065 1,020 1,055 716 74,277,000 80
16 Apr 2021 0 1,060 1,000 1,035 3,625 375,452,500 185
19 Apr 2021 0 1,065 1,015 1,040 1,743 180,544,000 105
20 Apr 2021 0 1,060 1,020 1,045 181 18,649,500 46
21 Apr 2021 0 1,050 1,020 1,040 117 12,125,500 28
22 Apr 2021 0 1,040 1,020 1,035 164 16,921,000 33
23 Apr 2021 0 1,040 1,010 1,040 541 55,415,500 62
26 Apr 2021 0 1,070 1,020 1,060 755 78,817,500 60
27 Apr 2021 0 1,065 1,030 1,030 849 89,381,500 66
28 Apr 2021 0 1,045 1,000 1,040 1,105 112,822,000 69
30 Apr 2021 0 1,040 1,000 1,035 826 83,775,500 96
03 May 2021 0 1,035 1,000 1,010 1,880 189,659,500 129
04 May 2021 0 1,050 1,005 1,050 921 94,041,500 88
05 May 2021 0 1,050 1,010 1,025 680 71,267,500 50
06 May 2021 0 1,040 1,020 1,040 304 31,114,500 47
07 May 2021 0 1,050 1,000 1,045 2,056 208,609,500 111
10 May 2021 0 1,045 1,010 1,030 580 59,029,500 71
11 May 2021 0 1,015 960 960 14,869 1,446,480,500 655

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 INCI : 20 IDR) 01 Sep 2020 03 Sep 2020 22 Sep 2020 Active
Proxy Voting   - 29 Jul 2020 24 Aug 2020 Active
Proxy Voting   - 29 May 2019 27 Jun 2019 Active
Stock Dividend (12 INCI : 1 INCI ) - 05 Jun 2018 22 Jun 2018 Cancelled
Mixed Dividend (12 INCI : 72.84 IDR) 30 May 2018 05 Jun 2018 22 Jun 2018 Active
Mixed Dividend (12 INCI : 1 INCI ) 30 May 2018 05 Jun 2018 22 Jun 2018 Active
Proxy Voting   - 16 Apr 2018 09 May 2018 Active
Proxy Voting   - 13 Sep 2017 06 Oct 2017 Active
Proxy Voting   - 26 Apr 2017 19 May 2017 Active
Cash Dividend (1 INCI : 10 IDR) 01 Jun 2016 06 Jun 2016 24 Jun 2016 Active
Proxy Voting   - 02 May 2016 25 May 2016 Active
Proxy Voting   - 20 May 2015 12 Jun 2015 Active
Proxy Voting   - 02 Jun 2014 18 Jun 2014 Active
Proxy Voting   - 10 Jun 2013 26 Jun 2013 Active
Proxy Voting   - 12 Jun 2012 27 Jun 2012 Active
Proxy Voting   - 01 Jun 2011 17 Jun 2011 Active
Proxy Voting   - 09 Jun 2010 24 Jun 2010 Active
Cash Dividend (1 INCI : 10 IDR) 05 Aug 2009 10 Aug 2009 25 Aug 2009 Active
Proxy Voting   - 10 Jun 2009 25 Jun 2009 Active
Proxy Voting   - 27 May 2008 11 Jun 2008 Active
Proxy Voting   - 05 Jun 2007 20 Jun 2007 Active
Cash Dividend   06 Jul 2006 11 Jul 2006 25 Jul 2006 Active
Proxy Voting   - 01 Jun 2006 16 Jun 2006 Active
Proxy Voting   - 06 Sep 2005 21 Sep 2005 Active
Cash Dividend   05 Jul 2005 08 Jul 2005 22 Jul 2005 Active
Proxy Voting   - 30 May 2005 14 Jun 2005 Active
Stock Dividend   - 12 Jul 2004 26 Jul 2004 Active
Mixed Dividend   07 Jul 2004 12 Jul 2004 26 Jul 2004 Cancelled
Proxy Voting   - 01 Jun 2004 16 Jun 2004 Active
Cash Dividend   14 Jul 2003 17 Jul 2003 31 Jul 2003 Active
Proxy Voting   - 02 Jun 2003 17 Jun 2003 Active
Right Distribution   02 Sep 2002 05 Sep 2002 19 Sep 2002 Active
Cash Dividend   09 Jul 2002 12 Jul 2002 26 Jul 2002 Active
Proxy Voting   - 28 May 2002 12 Jun 2002 Active
Stock Dividend   - 13 Aug 2001 28 Aug 2001 Active
Cash Dividend   11 Jul 2001 16 Jul 2001 30 Jul 2001 Active