What is the all time high of INCI?

PT Intanwijaya Internasional Tbk (INCI) closed at its highest ever adjusted price, IDR 855.98, on Feb 24, 2026. Its lowest close was IDR 39.59 on Dec 4, 2008.

How much has INCI returned over the last 10 years?

+291.6% in price terms from the close ten years before Sep 28, 2026, which is +14.6% a year compounded. Over one year the return is +30.3%; over five years +55.0%.

What was the worst drawdown in INCI history?

-87.0% from the Feb 21, 2005 peak to the Dec 4, 2008 trough on adjusted closes; the previous peak was regained on Feb 20, 2018.

How far back does INCI historical data go?

The daily series starts on Feb 8, 2001 and runs to Sep 28, 2026: 6,369 trading sessions across 25.6 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are INCI historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get INCI historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Feb 8, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for INCI?

Among complete calendar years, 2009 was the best at +131.1% and 2008 the worst at -68.6%, measured close to close.

IDX · INCI · stock

PT Intanwijaya Internasional Tbk (INCI) stock price history

Every IDX trading session of PT Intanwijaya Internasional Tbk from Feb 8, 2001 to Sep 28, 2026: 6,369 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get INCI data, free key Year by year table

INCI adjusted close, 2001 to 2026

INCIPT Intanwijaya Internasional Tbk

IDR 775.00+30.3% over one year

IDR 855.98
All time high, 2026: IDR 889.84
52 week high, IDR 550.00 low: 6,369
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

INCI key facts

PT Intanwijaya Internasional Tbk (INCI) closed at IDR 775.00 on Sep 28, 2026 on IDX.
INCI's all time high close is IDR 855.98, set on Feb 24, 2026; its all time low close is IDR 39.59 on Dec 4, 2008.
INCI's 52 week range is IDR 550.00 to IDR 889.84.
INCI returned +30.3% over the year to Sep 28, 2026 and +55.0% over five years.
Over ten years INCI returned +292%, +14.6% a year compounded.
INCI's deepest drawdown was -87.0% from Feb 21, 2005 to Dec 4, 2008.
DataCedar holds 6,369 daily sessions of INCI history from Feb 8, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

INCI price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

INCI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+15.7%
3 months	+17.4%
6 months	+11.3%
Year to date	+9.8%
1 year	+30.3%
3 years	+74.8%
5 years	+55.0%
10 years	+291.6%
Since Feb 8, 2001	+225.0%
Compound annual growth, 25.6 years	+4.7%

INCI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 855.98 on Feb 24, 2026
All time low close: IDR 39.59 on Dec 4, 2008
52 week high: IDR 889.84 on Feb 24, 2026
52 week low: IDR 550.00 on Jun 8, 2026
Deepest drawdown: -87.0% from Feb 21, 2005 to Dec 4, 2008, recovered Feb 20, 2018
Best single session: +35.0% on Mar 19, 2009
Worst single session: -26.8% on Sep 2, 2002
Volatility, 1 year annualised: 43.0%
Sessions closing higher, 1 year: 39%
Growth of 1 since 2001: 3.3×
Best calendar year: 2009, +131%
Worst calendar year: 2008, -69%

INCI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Feb 8, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 706.07	IDR 889.84	IDR 550.00	IDR 775.00	+9.8%	25.9M	179
2025	IDR 520.19	IDR 807.62	IDR 479.12	IDR 706.07	+35.7%	29.1M	236
2024	IDR 469.30	IDR 570.38	IDR 430.55	IDR 520.19	+11.9%	13.9M	237
2023	IDR 544.88	IDR 577.41	IDR 426.96	IDR 464.99	-15.9%	19.2M	239
2022	IDR 455.42	IDR 654.67	IDR 414.76	IDR 553.01	+21.4%	39M	246
2021	IDR 715.23	IDR 888.14	IDR 447.29	IDR 455.42	-36.0%	31.2M	247
2020	IDR 318.58	IDR 785.96	IDR 243.89	IDR 711.30	+123.3%	39M	242
2019	IDR 399.07	IDR 447.66	IDR 275.90	IDR 318.58	-20.2%	8.8M	258
2018	IDR 258.83	IDR 475.79	IDR 253.75	IDR 399.07	+54.2%	26.8M	261
2017	IDR 194.12	IDR 284.20	IDR 186.51	IDR 258.83	+33.3%	17.8M	254
2016	IDR 187.04	IDR 206.81	IDR 170.48	IDR 194.12	+3.8%	11.2M	246
2015	IDR 145.95	IDR 229.96	IDR 134.91	IDR 187.04	+28.2%	18.5M	245
2014	IDR 153.31	IDR 165.57	IDR 123.87	IDR 145.95	-0.8%	8.3M	244
2013	IDR 150.24	IDR 190.10	IDR 122.65	IDR 147.18	-2.0%	191.8M	244
2012	IDR 134.91	IDR 174.77	IDR 116.51	IDR 150.24	+16.7%	348.8M	246
2011	IDR 150.24	IDR 269.82	IDR 116.51	IDR 128.78	-14.3%	1.1B	247
2010	IDR 120.19	IDR 211.57	IDR 110.38	IDR 150.24	+25.0%	707.4M	245
2009	IDR 52.00	IDR 212.74	IDR 50.23	IDR 120.19	+131.1%	89.8M	244
2008	IDR 162.51	IDR 218.65	IDR 38.41	IDR 52.00	-68.6%	176.6M	239
2007	IDR 144.78	IDR 301.38	IDR 127.05	IDR 165.46	+14.3%	573.6M	247
2006	IDR 201.78	IDR 226.65	IDR 135.92	IDR 144.78	-28.2%	67.1M	259
2005	IDR 227.95	IDR 309.17	IDR 187.96	IDR 201.78	-12.5%	211.1M	247
2004	IDR 146.90	IDR 301.31	IDR 137.10	IDR 230.57	+57.0%	231.8M	262
2003	IDR 130.09	IDR 205.66	IDR 104.07	IDR 146.90	+12.9%	66.2M	261
2002	IDR 173.34	IDR 267.50	IDR 106.44	IDR 130.09	-25.0%	11.4M	261
2001	IDR 238.46	IDR 308.01	IDR 164.78	IDR 173.34	n/a	9.6M	233

INCI monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 775.00	+13.1%
August 2026	IDR 685.00	+3.0%
July 2026	IDR 665.00	+6.4%
June 2026	IDR 625.00	-2.8%
May 2026	IDR 643.20	-7.0%
April 2026	IDR 691.56	+1.4%
March 2026	IDR 681.89	-2.1%
February 2026	IDR 696.39	-2.0%
January 2026	IDR 710.90	+0.7%
December 2025	IDR 706.07	+15.0%
November 2025	IDR 614.18	+2.4%
October 2025	IDR 599.67	+1.6%

About the INCI data

Daily bars. 6,369 sessions from Feb 8, 2001 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 8, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/INCI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

IMAS PT Indomobil Sukses Internasional Tbk
IMJS PT Indomobil Multi Jasa Tbk
IMPC PT Impack Pratama Industri Tbk
INAI PT Indal Aluminium Industry Tbk
INCO PT Vale Indonesia Tbk
INDF PT Indofood Sukses Makmur Tbk
INDO PT Royalindo Investa Wijaya Tbk
INDR PT. Indo-Rama Synthetics Tbk

Browse IDX

Historical data guides

Common questions

INCI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market