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 21 Jan 2022
99.18% Scripless = 194,510,691.000
Local Percentage
98.34%
Foreign Percentage
0.83%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 960 895 895 1,681 150,994,500 159
18 May 2021 0 885 835 835 6,789 568,543,000 271
19 May 2021 0 890 785 835 9,528 798,544,500 736
20 May 2021 0 845 830 845 1,315 110,252,500 116
21 May 2021 0 875 835 840 2,828 239,908,500 243
24 May 2021 0 870 800 820 1,736 142,624,000 219
25 May 2021 0 835 820 830 962 79,278,500 89
28 May 2021 0 1,000 840 900 5,132 462,907,500 628
31 May 2021 0 905 850 895 3,177 280,814,000 211
02 Jun 2021 0 895 880 890 632 56,445,500 64
03 Jun 2021 0 930 885 910 2,671 242,278,000 319
04 Jun 2021 0 925 900 920 979 89,491,000 156
07 Jun 2021 0 950 860 895 3,434 310,179,000 411
10 Jun 2021 0 915 880 900 850 75,790,000 95
11 Jun 2021 0 895 870 875 1,617 141,981,500 108
14 Jun 2021 0 885 860 870 608 52,896,500 82
15 Jun 2021 0 880 865 880 638 55,380,000 67
16 Jun 2021 0 885 870 880 1,553 135,925,000 51
17 Jun 2021 0 885 870 875 393 34,443,500 30
18 Jun 2021 0 875 825 850 1,564 133,081,500 153
21 Jun 2021 0 880 820 855 899 76,352,000 90
22 Jun 2021 0 890 855 890 705 61,536,500 73
23 Jun 2021 0 890 870 870 153 13,416,000 28
24 Jun 2021 0 870 860 865 243 21,009,000 41
25 Jun 2021 0 860 845 850 906 77,041,500 79
30 Jun 2021 0 855 840 855 166 14,129,000 33
01 Jul 2021 0 835 800 800 3,432 276,005,000 315
02 Jul 2021 0 800 745 745 6,977 522,780,500 502
05 Jul 2021 0 760 745 750 1,029 77,195,500 105
06 Jul 2021 0 755 710 735 1,490 108,905,000 123
07 Jul 2021 0 745 715 730 1,163 85,223,500 111
08 Jul 2021 0 740 720 740 495 36,008,000 62
09 Jul 2021 0 745 710 720 1,411 102,917,500 147
12 Jul 2021 0 735 715 730 453 32,620,500 58
13 Jul 2021 0 730 720 730 124 9,030,500 30
14 Jul 2021 0 725 715 715 289 20,789,000 46
15 Jul 2021 0 725 700 700 1,401 99,153,000 102
19 Jul 2021 0 755 710 735 717 52,363,500 77
23 Jul 2021 0 750 730 735 203 14,921,000 42
27 Jul 2021 0 745 725 735 237 17,470,500 43
28 Jul 2021 0 775 725 745 165 12,102,500 39
30 Jul 2021 0 735 715 725 319 23,137,000 49
04 Aug 2021 0 745 710 735 283 20,491,000 65
09 Aug 2021 0 725 700 705 1,469 104,424,000 101
12 Aug 2021 0 710 700 700 1,299 91,286,000 122
13 Aug 2021 0 710 700 700 447 31,366,000 46
16 Aug 2021 0 710 700 705 461 32,323,500 54
18 Aug 2021 0 715 705 710 760 54,021,500 60
19 Aug 2021 0 730 710 715 915 65,324,000 75
20 Aug 2021 0 730 705 715 672 47,735,500 57
24 Aug 2021 0 745 720 745 3,046 223,302,000 289
25 Aug 2021 0 755 730 750 1,859 138,591,500 200
26 Aug 2021 0 760 730 745 1,353 100,980,000 206
27 Aug 2021 0 750 730 745 2,628 195,014,500 182
30 Aug 2021 0 735 695 700 2,494 176,501,500 220
31 Aug 2021 0 710 700 710 611 43,145,000 77
01 Sep 2021 0 715 665 695 3,170 216,607,500 260
03 Sep 2021 0 690 675 680 849 57,744,500 62
06 Sep 2021 0 690 665 670 1,301 87,129,000 123
07 Sep 2021 0 675 660 660 1,697 112,562,000 127
08 Sep 2021 0 665 650 665 1,234 81,144,000 86
09 Sep 2021 0 665 640 660 986 64,339,500 77
10 Sep 2021 0 660 650 660 250 16,406,000 43
13 Sep 2021 0 660 645 645 550 35,628,000 56
14 Sep 2021 0 650 600 625 3,985 246,059,000 198
16 Sep 2021 0 695 610 645 813 52,211,000 109
17 Sep 2021 0 645 625 640 307 19,482,500 39
20 Sep 2021 0 645 620 625 407 25,813,000 51
21 Sep 2021 0 625 600 615 386 23,752,500 46
22 Sep 2021 0 650 615 620 562 35,070,000 74
23 Sep 2021 0 625 600 600 2,251 136,020,500 92
24 Sep 2021 0 615 600 615 128 7,813,500 43
27 Sep 2021 0 630 615 625 587 36,565,500 56
28 Sep 2021 0 625 600 615 688 42,121,500 73
30 Sep 2021 0 615 605 610 483 29,456,500 40
01 Oct 2021 0 625 610 615 600 36,860,000 39
04 Oct 2021 0 625 605 615 1,214 74,291,000 107
05 Oct 2021 0 615 605 610 1,275 77,407,000 96
06 Oct 2021 0 615 600 610 893 54,118,500 99
07 Oct 2021 0 615 610 615 174 10,623,000 28
08 Oct 2021 0 630 610 615 800 49,052,000 67
11 Oct 2021 0 620 610 620 417 25,677,500 32
12 Oct 2021 0 625 615 615 324 20,080,000 29
13 Oct 2021 0 620 605 615 1,220 74,200,500 74
14 Oct 2021 0 625 610 615 765 47,000,500 44
15 Oct 2021 0 620 610 615 216 13,286,000 28
18 Oct 2021 0 630 615 630 826 51,361,000 83
19 Oct 2021 0 630 620 625 224 13,987,000 31
21 Oct 2021 0 635 625 625 261 16,351,500 49
22 Oct 2021 0 645 620 635 659 41,665,500 75
25 Oct 2021 0 660 625 635 362 22,947,000 57
26 Oct 2021 0 655 620 645 652 41,517,500 96
27 Oct 2021 0 670 640 640 569 36,700,500 72
28 Oct 2021 0 650 635 645 469 30,175,000 48
29 Oct 2021 0 645 635 635 253 16,136,500 35
02 Nov 2021 0 640 635 635 356 22,671,000 35
05 Nov 2021 0 645 630 630 452 28,689,500 45
08 Nov 2021 0 640 630 635 224 14,216,500 26
09 Nov 2021 0 650 635 640 702 45,215,500 49
10 Nov 2021 0 645 635 645 134 8,582,500 26
15 Nov 2021 0 655 635 645 123 7,885,500 34
16 Nov 2021 0 650 640 645 238 15,297,000 42
19 Nov 2021 0 650 640 645 220 14,166,000 19
22 Nov 2021 0 645 630 645 462 29,349,000 49
23 Nov 2021 0 645 630 630 292 18,562,500 56
24 Nov 2021 0 640 620 640 281 17,600,500 52
25 Nov 2021 0 640 620 630 381 23,880,000 50
26 Nov 2021 0 635 620 630 400 25,044,500 34
29 Nov 2021 0 625 610 620 796 49,006,500 68
01 Dec 2021 0 635 600 600 905 54,644,500 72
02 Dec 2021 0 650 600 600 929 55,943,000 83
03 Dec 2021 0 610 595 610 367 22,091,500 54
07 Dec 2021 0 615 575 580 3,731 215,675,500 204
08 Dec 2021 0 580 550 555 1,304 73,061,000 122
09 Dec 2021 0 580 550 565 961 53,900,500 67
13 Dec 2021 0 585 570 580 145 8,400,500 35
20 Dec 2021 0 595 570 595 115 6,713,500 22
21 Dec 2021 0 595 570 590 95 5,517,000 22
22 Dec 2021 0 590 580 590 147 8,568,000 19
27 Dec 2021 0 590 585 585 34 1,997,500 9
30 Dec 2021 0 565 560 560 3,202 179,315,000 40
04 Jan 2022 0 575 555 575 722 40,844,500 36
06 Jan 2022 0 580 560 575 367 20,835,000 57
07 Jan 2022 0 570 555 570 51 2,865,000 20
10 Jan 2022 0 570 555 570 344 19,176,000 60
11 Jan 2022 0 570 550 570 579 32,342,000 58
12 Jan 2022 0 565 550 560 260 14,472,500 44
17 Jan 2022 0 570 545 550 408 22,383,000 50
19 Jan 2022 0 560 545 555 156 8,597,500 21
20 Jan 2022 0 560 545 555 117 6,502,500 36
21 Jan 2022 0 560 540 555 683 37,042,000 55

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 INCI : 25 IDR) 27 Aug 2021 31 Aug 2021 14 Sep 2021 Active
Proxy Voting   - 27 Jul 2021 19 Aug 2021 Active
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
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
Stock Dividend (12 INCI : 1 INCI ) - 05 Jun 2018 22 Jun 2018 Cancelled
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
Mixed Dividend   07 Jul 2004 12 Jul 2004 26 Jul 2004 Cancelled
Stock Dividend   - 12 Jul 2004 26 Jul 2004 Active
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