Integra Indocabinet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 145.00 | 162.00 | 145.00 | 161.00 | 161.00 | 1,276,400 |
| 2026-10-19 | 154.00 | 154.00 | 144.00 | 150.00 | 150.00 | 7,086,300 |
| 2026-10-16 | 172.00 | 172.00 | 152.00 | 154.00 | 154.00 | 8,680,900 |
| 2026-10-15 | 183.00 | 183.00 | 177.00 | 178.00 | 178.00 | 1,709,600 |
| 2026-10-14 | 183.00 | 184.00 | 177.00 | 183.00 | 183.00 | 1,546,000 |
| 2026-10-13 | 178.00 | 183.00 | 176.00 | 181.00 | 181.00 | 930,000 |
| 2026-10-12 | 185.00 | 185.00 | 175.00 | 181.00 | 181.00 | 1,567,700 |
| 2026-10-09 | 186.00 | 186.00 | 182.00 | 185.00 | 185.00 | 263,100 |
| 2026-10-08 | 188.00 | 188.00 | 182.00 | 185.00 | 185.00 | 684,300 |
| 2026-10-07 | 187.00 | 190.00 | 185.00 | 188.00 | 188.00 | 738,900 |
| 2026-10-06 | 180.00 | 188.00 | 180.00 | 186.00 | 186.00 | 1,749,300 |
| 2026-10-05 | 179.00 | 181.00 | 176.00 | 179.00 | 179.00 | 1,693,800 |
| 2026-10-02 | 192.00 | 194.00 | 173.00 | 176.00 | 176.00 | 14,546,800 |
| 2026-10-01 | 196.00 | 198.00 | 183.00 | 192.00 | 192.00 | 4,140,500 |
| 2026-09-30 | 191.00 | 202.00 | 189.00 | 194.00 | 194.00 | 3,421,500 |
| 2026-09-29 | 184.00 | 189.00 | 180.00 | 189.00 | 189.00 | 1,921,500 |
| 2026-09-28 | 190.00 | 190.00 | 182.00 | 186.00 | 186.00 | 2,103,900 |
| 2026-09-25 | 194.00 | 195.00 | 188.00 | 190.00 | 190.00 | 3,336,600 |
| 2026-09-24 | 196.00 | 198.00 | 193.00 | 194.00 | 194.00 | 853,200 |
| 2026-09-23 | 193.00 | 198.00 | 190.00 | 195.00 | 195.00 | 1,575,200 |
| 2026-09-22 | 198.00 | 198.00 | 192.00 | 193.00 | 193.00 | 2,321,700 |
| 2026-09-21 | 196.00 | 198.00 | 195.00 | 197.00 | 197.00 | 2,182,500 |
| 2026-09-18 | 197.00 | 199.00 | 196.00 | 196.00 | 196.00 | 1,321,000 |
| 2026-09-17 | 198.00 | 199.00 | 194.00 | 197.00 | 197.00 | 3,010,800 |
| 2026-09-16 | 198.00 | 200.00 | 197.00 | 198.00 | 198.00 | 3,524,000 |
| 2026-09-15 | 200.00 | 202.00 | 196.00 | 198.00 | 198.00 | 2,052,400 |
| 2026-09-14 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | 4,014,100 |
| 2026-09-11 | 204.00 | 206.00 | 196.00 | 204.00 | 204.00 | 5,783,500 |
| 2026-09-10 | 210.00 | 212.00 | 204.00 | 204.00 | 204.00 | 4,342,900 |
| 2026-09-09 | 208.00 | 212.00 | 206.00 | 210.00 | 210.00 | 1,633,400 |
| 2026-09-08 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 2,520,500 |
| 2026-09-07 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | 3,329,700 |
| 2026-09-04 | 216.00 | 218.00 | 206.00 | 208.00 | 208.00 | 8,819,500 |
| 2026-09-03 | 206.00 | 216.00 | 202.00 | 214.00 | 214.00 | 12,712,700 |
| 2026-09-02 | 208.00 | 208.00 | 200.00 | 204.00 | 204.00 | 3,631,300 |
| 2026-09-01 | 208.00 | 208.00 | 202.00 | 208.00 | 208.00 | 1,245,200 |
| 2026-08-31 | 210.00 | 210.00 | 200.00 | 206.00 | 206.00 | 7,024,500 |
| 2026-08-28 | 210.00 | 214.00 | 202.00 | 210.00 | 210.00 | 4,278,400 |
| 2026-08-27 | 202.00 | 214.00 | 200.00 | 210.00 | 210.00 | 11,411,600 |
| 2026-08-26 | 208.00 | 212.00 | 200.00 | 202.00 | 202.00 | 5,273,100 |
| 2026-08-25 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-08-24 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | 1,351,900 |
| 2026-08-21 | 218.00 | 218.00 | 212.00 | 212.00 | 212.00 | 1,930,300 |
| 2026-08-20 | 218.00 | 222.00 | 214.00 | 216.00 | 216.00 | 2,823,600 |
| 2026-08-19 | 216.00 | 218.00 | 210.00 | 218.00 | 218.00 | 6,249,700 |
| 2026-08-18 | 218.00 | 220.00 | 214.00 | 216.00 | 216.00 | 2,706,500 |
| 2026-08-17 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-08-14 | 216.00 | 220.00 | 212.00 | 220.00 | 220.00 | 1,961,000 |
| 2026-08-13 | 220.00 | 220.00 | 210.00 | 214.00 | 214.00 | 1,654,700 |
| 2026-08-12 | 212.00 | 224.00 | 208.00 | 216.00 | 216.00 | 4,678,300 |
| 2026-08-11 | 214.00 | 216.00 | 208.00 | 212.00 | 212.00 | 2,205,200 |
| 2026-08-10 | 220.00 | 226.00 | 210.00 | 216.00 | 216.00 | 4,095,200 |
| 2026-08-07 | 220.00 | 222.00 | 212.00 | 216.00 | 216.00 | 4,164,700 |
| 2026-08-06 | 220.00 | 222.00 | 208.00 | 218.00 | 218.00 | 6,577,200 |
| 2026-08-05 | 220.00 | 228.00 | 216.00 | 220.00 | 220.00 | 4,210,900 |
| 2026-08-04 | 238.00 | 238.00 | 220.00 | 220.00 | 220.00 | 7,653,400 |
| 2026-08-03 | 236.00 | 240.00 | 230.00 | 236.00 | 236.00 | 1,969,400 |
| 2026-07-31 | 244.00 | 246.00 | 230.00 | 236.00 | 236.00 | 2,730,200 |
| 2026-07-30 | 226.00 | 240.00 | 220.00 | 236.00 | 236.00 | 2,151,500 |
| 2026-07-29 | 234.00 | 238.00 | 220.00 | 226.00 | 226.00 | 2,886,100 |
Page 1 of 21 · 1,219 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-26 | 6.5000 IDR |
| 2021-08-24 | 2.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.