Integra Indocabinet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 220.00 | 220.00 | 214.00 | 218.00 | 218.00 | 1,359,000 |
| 2024-08-08 | 212.00 | 222.00 | 212.00 | 218.00 | 218.00 | 2,150,400 |
| 2024-08-07 | 210.00 | 218.00 | 210.00 | 212.00 | 212.00 | 1,654,000 |
| 2024-08-06 | 210.00 | 218.00 | 208.00 | 210.00 | 210.00 | 5,028,600 |
| 2024-08-05 | 226.00 | 226.00 | 208.00 | 210.00 | 210.00 | 13,313,200 |
| 2024-08-02 | 226.00 | 230.00 | 222.00 | 226.00 | 226.00 | 2,904,500 |
| 2024-08-01 | 230.00 | 234.00 | 226.00 | 226.00 | 226.00 | 8,918,200 |
| 2024-07-31 | 230.00 | 238.00 | 224.00 | 230.00 | 230.00 | 10,222,000 |
| 2024-07-30 | 218.00 | 236.00 | 214.00 | 228.00 | 228.00 | 15,997,000 |
| 2024-07-29 | 218.00 | 222.00 | 212.00 | 218.00 | 218.00 | 2,594,500 |
| 2024-07-26 | 214.00 | 222.00 | 214.00 | 218.00 | 218.00 | 2,735,700 |
| 2024-07-25 | 226.00 | 226.00 | 210.00 | 214.00 | 214.00 | 7,592,500 |
| 2024-07-24 | 226.00 | 228.00 | 224.00 | 224.00 | 224.00 | 2,160,800 |
| 2024-07-23 | 226.00 | 228.00 | 222.00 | 226.00 | 226.00 | 2,264,300 |
| 2024-07-22 | 228.00 | 228.00 | 222.00 | 224.00 | 224.00 | 4,261,000 |
| 2024-07-19 | 226.00 | 230.00 | 224.00 | 228.00 | 228.00 | 4,576,100 |
| 2024-07-18 | 228.00 | 232.00 | 224.00 | 228.00 | 228.00 | 4,350,600 |
| 2024-07-17 | 230.00 | 236.00 | 224.00 | 228.00 | 228.00 | 7,014,100 |
| 2024-07-16 | 226.00 | 232.00 | 218.00 | 228.00 | 228.00 | 20,947,500 |
| 2024-07-15 | 204.00 | 248.00 | 200.00 | 224.00 | 224.00 | 73,135,200 |
| 2024-07-12 | 204.00 | 206.00 | 199.00 | 200.00 | 200.00 | 9,608,800 |
| 2024-07-11 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | 2,561,800 |
| 2024-07-10 | 202.00 | 210.00 | 200.00 | 204.00 | 204.00 | 10,100,600 |
| 2024-07-09 | 199.00 | 202.00 | 198.00 | 200.00 | 200.00 | 4,180,100 |
| 2024-07-08 | 199.00 | 204.00 | 197.00 | 199.00 | 199.00 | 7,066,300 |
| 2024-07-05 | 200.00 | 202.00 | 197.00 | 199.00 | 199.00 | 1,388,400 |
| 2024-07-04 | 197.00 | 200.00 | 196.00 | 200.00 | 200.00 | 2,932,900 |
| 2024-07-03 | 199.00 | 202.00 | 197.00 | 197.00 | 197.00 | 2,006,800 |
| 2024-07-02 | 198.00 | 210.00 | 196.00 | 197.00 | 197.00 | 15,357,600 |
| 2024-07-01 | 198.00 | 202.00 | 195.00 | 197.00 | 197.00 | 2,300,500 |
| 2024-06-28 | 196.00 | 199.00 | 196.00 | 198.00 | 198.00 | 965,800 |
| 2024-06-27 | 196.00 | 197.00 | 195.00 | 195.00 | 195.00 | 819,700 |
| 2024-06-26 | 197.00 | 200.00 | 195.00 | 195.00 | 195.00 | 5,041,700 |
| 2024-06-25 | 190.00 | 197.00 | 189.00 | 196.00 | 196.00 | 7,005,100 |
| 2024-06-24 | 166.00 | 192.00 | 166.00 | 190.00 | 190.00 | 3,078,800 |
| 2024-06-21 | 197.00 | 200.00 | 185.00 | 189.00 | 189.00 | 12,338,400 |
| 2024-06-20 | 197.00 | 202.00 | 194.00 | 197.00 | 197.00 | 2,140,800 |
| 2024-06-19 | 200.00 | 202.00 | 193.00 | 194.00 | 194.00 | 7,666,600 |
| 2024-06-14 | 204.00 | 206.00 | 197.00 | 200.00 | 200.00 | 15,177,500 |
| 2024-06-13 | 187.00 | 206.00 | 187.00 | 202.00 | 202.00 | 12,546,300 |
| 2024-06-12 | 200.00 | 202.00 | 185.00 | 185.00 | 185.00 | 18,170,900 |
| 2024-06-11 | 199.00 | 208.00 | 198.00 | 198.00 | 198.00 | 25,479,300 |
| 2024-06-10 | 202.00 | 206.00 | 196.00 | 199.00 | 199.00 | 7,813,700 |
| 2024-06-07 | 185.00 | 206.00 | 185.00 | 202.00 | 202.00 | 20,589,000 |
| 2024-06-06 | 220.00 | 222.00 | 199.00 | 204.00 | 204.00 | 34,210,600 |
| 2024-06-05 | 224.00 | 226.00 | 218.00 | 220.00 | 220.00 | 4,899,300 |
| 2024-06-04 | 228.00 | 228.00 | 222.00 | 224.00 | 224.00 | 1,850,400 |
| 2024-06-03 | 226.00 | 230.00 | 224.00 | 228.00 | 228.00 | 1,255,900 |
| 2024-05-31 | 230.00 | 230.00 | 222.00 | 224.00 | 224.00 | 2,338,500 |
| 2024-05-30 | 232.00 | 234.00 | 224.00 | 228.00 | 228.00 | 3,832,600 |
| 2024-05-29 | 230.00 | 232.00 | 226.00 | 230.00 | 230.00 | 894,400 |
| 2024-05-28 | 210.00 | 232.00 | 210.00 | 228.00 | 228.00 | 2,942,800 |
| 2024-05-27 | 232.00 | 234.00 | 224.00 | 226.00 | 226.00 | 3,986,000 |
| 2024-05-22 | 240.00 | 246.00 | 228.00 | 230.00 | 230.00 | 15,392,500 |
| 2024-05-21 | 236.00 | 246.00 | 230.00 | 238.00 | 238.00 | 3,308,900 |
| 2024-05-20 | 242.00 | 246.00 | 234.00 | 238.00 | 238.00 | 6,940,600 |
| 2024-05-17 | 244.00 | 246.00 | 238.00 | 242.00 | 242.00 | 5,568,400 |
| 2024-05-16 | 244.00 | 248.00 | 240.00 | 242.00 | 242.00 | 2,962,700 |
| 2024-05-15 | 242.00 | 260.00 | 240.00 | 244.00 | 244.00 | 9,902,600 |
| 2024-05-14 | 244.00 | 248.00 | 240.00 | 240.00 | 240.00 | 1,738,800 |
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.