Integra Indocabinet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 242.00 | 260.00 | 238.00 | 244.00 | 244.00 | 1,895,200 |
| 2024-05-08 | 248.00 | 250.00 | 240.00 | 242.00 | 242.00 | 6,978,700 |
| 2024-05-07 | 252.00 | 252.00 | 246.00 | 248.00 | 248.00 | 4,846,400 |
| 2024-05-06 | 254.00 | 262.00 | 248.00 | 252.00 | 252.00 | 5,838,300 |
| 2024-05-03 | 258.00 | 264.00 | 246.00 | 254.00 | 254.00 | 4,931,500 |
| 2024-05-02 | 280.00 | 284.00 | 258.00 | 258.00 | 258.00 | 5,072,600 |
| 2024-04-30 | 248.00 | 300.00 | 248.00 | 280.00 | 280.00 | 9,443,500 |
| 2024-04-29 | 274.00 | 274.00 | 246.00 | 248.00 | 248.00 | 19,062,000 |
| 2024-04-26 | 276.00 | 278.00 | 272.00 | 274.00 | 274.00 | 1,157,700 |
| 2024-04-25 | 282.00 | 282.00 | 276.00 | 276.00 | 276.00 | 1,438,300 |
| 2024-04-24 | 290.00 | 290.00 | 280.00 | 282.00 | 282.00 | 2,242,800 |
| 2024-04-23 | 300.00 | 300.00 | 288.00 | 288.00 | 288.00 | 2,172,400 |
| 2024-04-22 | 294.00 | 300.00 | 274.00 | 300.00 | 300.00 | 16,151,000 |
| 2024-04-19 | 294.00 | 300.00 | 280.00 | 294.00 | 294.00 | 10,389,800 |
| 2024-04-18 | 294.00 | 298.00 | 290.00 | 294.00 | 294.00 | 830,300 |
| 2024-04-17 | 302.00 | 302.00 | 294.00 | 294.00 | 294.00 | 1,668,700 |
| 2024-04-16 | 302.00 | 302.00 | 280.00 | 302.00 | 302.00 | 3,874,200 |
| 2024-04-05 | 304.00 | 306.00 | 300.00 | 302.00 | 302.00 | 846,100 |
| 2024-04-04 | 302.00 | 308.00 | 302.00 | 304.00 | 304.00 | 391,700 |
| 2024-04-03 | 306.00 | 308.00 | 300.00 | 300.00 | 300.00 | 2,157,100 |
| 2024-04-02 | 302.00 | 308.00 | 302.00 | 306.00 | 306.00 | 735,900 |
| 2024-04-01 | 326.00 | 326.00 | 302.00 | 302.00 | 302.00 | 4,101,100 |
| 2024-03-28 | 336.00 | 338.00 | 326.00 | 326.00 | 326.00 | 1,955,800 |
| 2024-03-27 | 334.00 | 338.00 | 328.00 | 334.00 | 334.00 | 4,328,200 |
| 2024-03-26 | 338.00 | 338.00 | 330.00 | 334.00 | 334.00 | 707,600 |
| 2024-03-25 | 340.00 | 340.00 | 330.00 | 332.00 | 332.00 | 5,041,500 |
| 2024-03-22 | 340.00 | 340.00 | 336.00 | 338.00 | 338.00 | 749,400 |
| 2024-03-21 | 344.00 | 344.00 | 336.00 | 338.00 | 338.00 | 974,100 |
| 2024-03-20 | 344.00 | 346.00 | 340.00 | 344.00 | 344.00 | 138,200 |
| 2024-03-19 | 348.00 | 348.00 | 340.00 | 340.00 | 340.00 | 6,328,900 |
| 2024-03-18 | 344.00 | 344.00 | 340.00 | 344.00 | 344.00 | 221,000 |
| 2024-03-15 | 340.00 | 344.00 | 338.00 | 344.00 | 344.00 | 1,465,400 |
| 2024-03-14 | 344.00 | 344.00 | 340.00 | 340.00 | 340.00 | 497,100 |
| 2024-03-13 | 348.00 | 348.00 | 338.00 | 344.00 | 344.00 | 1,493,500 |
| 2024-03-08 | 350.00 | 350.00 | 342.00 | 348.00 | 348.00 | 1,972,600 |
| 2024-03-07 | 346.00 | 352.00 | 346.00 | 350.00 | 350.00 | 883,700 |
| 2024-03-06 | 346.00 | 356.00 | 346.00 | 346.00 | 346.00 | 1,411,600 |
| 2024-03-05 | 350.00 | 350.00 | 344.00 | 346.00 | 346.00 | 1,552,500 |
| 2024-03-04 | 338.00 | 358.00 | 336.00 | 350.00 | 350.00 | 4,083,000 |
| 2024-03-01 | 350.00 | 352.00 | 332.00 | 336.00 | 336.00 | 3,189,600 |
| 2024-02-29 | 348.00 | 350.00 | 342.00 | 348.00 | 348.00 | 1,834,000 |
| 2024-02-28 | 334.00 | 352.00 | 332.00 | 346.00 | 346.00 | 9,956,100 |
| 2024-02-27 | 334.00 | 340.00 | 324.00 | 334.00 | 334.00 | 4,411,100 |
| 2024-02-26 | 336.00 | 342.00 | 332.00 | 332.00 | 332.00 | 2,493,900 |
| 2024-02-23 | 334.00 | 340.00 | 330.00 | 336.00 | 336.00 | 2,917,100 |
| 2024-02-22 | 316.00 | 340.00 | 316.00 | 334.00 | 334.00 | 7,545,100 |
| 2024-02-21 | 312.00 | 338.00 | 310.00 | 316.00 | 316.00 | 3,737,000 |
| 2024-02-20 | 310.00 | 316.00 | 310.00 | 310.00 | 310.00 | 570,000 |
| 2024-02-19 | 318.00 | 318.00 | 310.00 | 312.00 | 312.00 | 2,450,400 |
| 2024-02-16 | 308.00 | 330.00 | 308.00 | 314.00 | 314.00 | 10,126,800 |
| 2024-02-15 | 302.00 | 310.00 | 300.00 | 308.00 | 308.00 | 5,618,900 |
| 2024-02-13 | 300.00 | 304.00 | 298.00 | 300.00 | 300.00 | 1,707,500 |
| 2024-02-12 | 290.00 | 302.00 | 290.00 | 298.00 | 298.00 | 3,007,600 |
| 2024-02-07 | 290.00 | 292.00 | 288.00 | 292.00 | 292.00 | 1,665,600 |
| 2024-02-06 | 296.00 | 298.00 | 290.00 | 292.00 | 292.00 | 2,002,000 |
| 2024-02-05 | 302.00 | 304.00 | 296.00 | 296.00 | 296.00 | 1,890,100 |
| 2024-02-02 | 302.00 | 304.00 | 298.00 | 302.00 | 302.00 | 623,400 |
| 2024-02-01 | 300.00 | 304.00 | 298.00 | 302.00 | 302.00 | 1,758,400 |
| 2024-01-31 | 300.00 | 304.00 | 298.00 | 298.00 | 298.00 | 3,886,100 |
| 2024-01-30 | 304.00 | 306.00 | 300.00 | 302.00 | 302.00 | 1,008,600 |
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.