Integra Indocabinet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 312.00 | 316.00 | 298.00 | 304.00 | 304.00 | 5,625,200 |
| 2024-01-26 | 312.00 | 314.00 | 310.00 | 312.00 | 312.00 | 1,491,200 |
| 2024-01-25 | 316.00 | 318.00 | 310.00 | 312.00 | 312.00 | 1,383,700 |
| 2024-01-24 | 318.00 | 320.00 | 312.00 | 314.00 | 314.00 | 4,039,400 |
| 2024-01-23 | 308.00 | 318.00 | 308.00 | 316.00 | 316.00 | 8,298,000 |
| 2024-01-22 | 312.00 | 314.00 | 308.00 | 308.00 | 308.00 | 1,973,000 |
| 2024-01-19 | 306.00 | 326.00 | 304.00 | 310.00 | 310.00 | 12,235,000 |
| 2024-01-18 | 304.00 | 306.00 | 302.00 | 306.00 | 306.00 | 1,063,800 |
| 2024-01-17 | 300.00 | 306.00 | 298.00 | 304.00 | 304.00 | 2,915,700 |
| 2024-01-16 | 300.00 | 302.00 | 298.00 | 300.00 | 300.00 | 1,741,700 |
| 2024-01-15 | 302.00 | 304.00 | 298.00 | 300.00 | 300.00 | 3,976,300 |
| 2024-01-12 | 308.00 | 310.00 | 302.00 | 304.00 | 304.00 | 996,500 |
| 2024-01-11 | 304.00 | 312.00 | 304.00 | 308.00 | 308.00 | 1,781,600 |
| 2024-01-10 | 306.00 | 308.00 | 302.00 | 302.00 | 302.00 | 2,814,500 |
| 2024-01-09 | 310.00 | 312.00 | 306.00 | 306.00 | 306.00 | 3,281,100 |
| 2024-01-08 | 308.00 | 316.00 | 306.00 | 308.00 | 308.00 | 3,945,600 |
| 2024-01-05 | 296.00 | 328.00 | 294.00 | 308.00 | 308.00 | 21,991,300 |
| 2024-01-04 | 300.00 | 302.00 | 294.00 | 296.00 | 296.00 | 1,235,400 |
| 2024-01-03 | 296.00 | 302.00 | 288.00 | 300.00 | 300.00 | 3,206,600 |
| 2024-01-02 | 288.00 | 296.00 | 288.00 | 296.00 | 296.00 | 1,146,800 |
| 2023-12-29 | 296.00 | 296.00 | 286.00 | 288.00 | 288.00 | 1,372,900 |
| 2023-12-28 | 296.00 | 300.00 | 290.00 | 294.00 | 294.00 | 2,330,700 |
| 2023-12-27 | 302.00 | 302.00 | 294.00 | 294.00 | 294.00 | 2,769,300 |
| 2023-12-22 | 282.00 | 310.00 | 280.00 | 302.00 | 302.00 | 10,873,500 |
| 2023-12-21 | 284.00 | 290.00 | 278.00 | 280.00 | 280.00 | 1,382,800 |
| 2023-12-20 | 276.00 | 288.00 | 272.00 | 286.00 | 286.00 | 3,871,500 |
| 2023-12-19 | 272.00 | 278.00 | 268.00 | 276.00 | 276.00 | 812,800 |
| 2023-12-18 | 276.00 | 280.00 | 270.00 | 272.00 | 272.00 | 2,581,500 |
| 2023-12-15 | 284.00 | 286.00 | 274.00 | 276.00 | 276.00 | 3,596,100 |
| 2023-12-14 | 286.00 | 290.00 | 282.00 | 284.00 | 284.00 | 1,945,000 |
| 2023-12-13 | 290.00 | 296.00 | 282.00 | 284.00 | 284.00 | 3,673,800 |
| 2023-12-12 | 280.00 | 308.00 | 274.00 | 290.00 | 290.00 | 9,638,200 |
| 2023-12-11 | 270.00 | 314.00 | 264.00 | 280.00 | 280.00 | 26,886,900 |
| 2023-12-08 | 252.00 | 274.00 | 252.00 | 270.00 | 270.00 | 11,038,600 |
| 2023-12-07 | 264.00 | 276.00 | 250.00 | 252.00 | 252.00 | 47,410,000 |
| 2023-12-06 | 292.00 | 296.00 | 264.00 | 264.00 | 264.00 | 18,393,000 |
| 2023-12-05 | 298.00 | 298.00 | 288.00 | 292.00 | 292.00 | 4,046,000 |
| 2023-12-04 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | 1,620,000 |
| 2023-12-01 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | 1,627,500 |
| 2023-11-30 | 294.00 | 300.00 | 294.00 | 300.00 | 300.00 | 4,514,600 |
| 2023-11-29 | 298.00 | 298.00 | 294.00 | 296.00 | 296.00 | 1,013,800 |
| 2023-11-28 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | 1,130,200 |
| 2023-11-27 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | 1,008,900 |
| 2023-11-24 | 300.00 | 300.00 | 294.00 | 298.00 | 298.00 | 1,361,300 |
| 2023-11-23 | 298.00 | 300.00 | 294.00 | 300.00 | 300.00 | 1,178,900 |
| 2023-11-22 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | 1,142,600 |
| 2023-11-21 | 300.00 | 302.00 | 296.00 | 298.00 | 298.00 | 2,648,400 |
| 2023-11-20 | 304.00 | 304.00 | 298.00 | 298.00 | 298.00 | 1,329,400 |
| 2023-11-17 | 300.00 | 304.00 | 298.00 | 304.00 | 304.00 | 1,132,100 |
| 2023-11-16 | 300.00 | 304.00 | 300.00 | 300.00 | 300.00 | 1,415,300 |
| 2023-11-15 | 298.00 | 304.00 | 296.00 | 300.00 | 300.00 | 3,238,600 |
| 2023-11-14 | 294.00 | 300.00 | 294.00 | 296.00 | 296.00 | 2,533,100 |
| 2023-11-13 | 284.00 | 306.00 | 284.00 | 294.00 | 294.00 | 4,008,000 |
| 2023-11-10 | 308.00 | 308.00 | 298.00 | 300.00 | 300.00 | 3,892,400 |
| 2023-11-09 | 304.00 | 308.00 | 302.00 | 308.00 | 308.00 | 3,259,700 |
| 2023-11-08 | 310.00 | 310.00 | 302.00 | 302.00 | 302.00 | 2,729,600 |
| 2023-11-07 | 330.00 | 332.00 | 300.00 | 310.00 | 310.00 | 17,505,000 |
| 2023-11-06 | 332.00 | 336.00 | 328.00 | 330.00 | 330.00 | 3,395,300 |
| 2023-11-03 | 332.00 | 336.00 | 328.00 | 330.00 | 330.00 | 3,073,800 |
| 2023-11-02 | 342.00 | 348.00 | 330.00 | 332.00 | 332.00 | 6,528,700 |
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.