Integra Indocabinet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 340.00 | 362.00 | 328.00 | 342.00 | 342.00 | 13,661,300 |
| 2023-10-31 | 330.00 | 338.00 | 328.00 | 336.00 | 336.00 | 3,106,200 |
| 2023-10-30 | 324.00 | 334.00 | 320.00 | 328.00 | 328.00 | 2,267,000 |
| 2023-10-27 | 328.00 | 336.00 | 328.00 | 328.00 | 328.00 | 3,584,300 |
| 2023-10-26 | 338.00 | 338.00 | 328.00 | 328.00 | 328.00 | 2,218,700 |
| 2023-10-25 | 340.00 | 346.00 | 330.00 | 334.00 | 334.00 | 5,959,500 |
| 2023-10-24 | 336.00 | 344.00 | 336.00 | 336.00 | 336.00 | 1,272,200 |
| 2023-10-23 | 344.00 | 348.00 | 334.00 | 336.00 | 336.00 | 2,613,200 |
| 2023-10-20 | 354.00 | 358.00 | 342.00 | 344.00 | 344.00 | 6,776,000 |
| 2023-10-19 | 360.00 | 362.00 | 354.00 | 354.00 | 354.00 | 2,611,500 |
| 2023-10-18 | 376.00 | 378.00 | 354.00 | 360.00 | 360.00 | 7,685,400 |
| 2023-10-17 | 388.00 | 388.00 | 376.00 | 376.00 | 376.00 | 2,904,400 |
| 2023-10-16 | 390.00 | 392.00 | 360.00 | 388.00 | 388.00 | 18,549,800 |
| 2023-10-13 | 410.00 | 414.00 | 390.00 | 390.00 | 390.00 | 9,724,500 |
| 2023-10-12 | 410.00 | 414.00 | 406.00 | 412.00 | 412.00 | 3,949,700 |
| 2023-10-11 | 408.00 | 412.00 | 398.00 | 410.00 | 410.00 | 12,468,200 |
| 2023-10-10 | 420.00 | 422.00 | 396.00 | 408.00 | 408.00 | 23,138,100 |
| 2023-10-09 | 412.00 | 422.00 | 404.00 | 414.00 | 414.00 | 6,853,900 |
| 2023-10-06 | 410.00 | 422.00 | 408.00 | 414.00 | 414.00 | 2,232,500 |
| 2023-10-05 | 408.00 | 420.00 | 406.00 | 410.00 | 410.00 | 3,355,100 |
| 2023-10-04 | 418.00 | 420.00 | 408.00 | 408.00 | 408.00 | 3,096,200 |
| 2023-10-03 | 436.00 | 440.00 | 414.00 | 418.00 | 418.00 | 15,619,900 |
| 2023-10-02 | 452.00 | 452.00 | 436.00 | 436.00 | 436.00 | 6,049,400 |
| 2023-09-29 | 458.00 | 458.00 | 446.00 | 452.00 | 452.00 | 5,200,000 |
| 2023-09-27 | 462.00 | 470.00 | 458.00 | 458.00 | 458.00 | 4,878,000 |
| 2023-09-26 | 480.00 | 482.00 | 458.00 | 462.00 | 462.00 | 20,086,400 |
| 2023-09-25 | 478.00 | 484.00 | 464.00 | 476.00 | 476.00 | 13,583,600 |
| 2023-09-22 | 468.00 | 500.00 | 466.00 | 476.00 | 476.00 | 35,401,400 |
| 2023-09-21 | 456.00 | 474.00 | 450.00 | 466.00 | 466.00 | 18,603,700 |
| 2023-09-20 | 456.00 | 462.00 | 450.00 | 456.00 | 456.00 | 4,576,900 |
| 2023-09-19 | 440.00 | 462.00 | 436.00 | 456.00 | 456.00 | 14,305,300 |
| 2023-09-18 | 432.00 | 442.00 | 404.00 | 438.00 | 438.00 | 15,657,000 |
| 2023-09-15 | 436.00 | 442.00 | 426.00 | 430.00 | 430.00 | 9,298,300 |
| 2023-09-14 | 440.00 | 444.00 | 422.00 | 436.00 | 436.00 | 9,094,100 |
| 2023-09-13 | 448.00 | 450.00 | 438.00 | 440.00 | 440.00 | 2,364,800 |
| 2023-09-12 | 460.00 | 464.00 | 430.00 | 448.00 | 448.00 | 16,037,900 |
| 2023-09-11 | 446.00 | 466.00 | 444.00 | 460.00 | 460.00 | 4,087,900 |
| 2023-09-08 | 448.00 | 448.00 | 442.00 | 446.00 | 446.00 | 2,232,600 |
| 2023-09-07 | 456.00 | 456.00 | 446.00 | 448.00 | 448.00 | 2,160,500 |
| 2023-09-06 | 462.00 | 468.00 | 454.00 | 456.00 | 456.00 | 2,440,400 |
| 2023-09-05 | 468.00 | 472.00 | 462.00 | 462.00 | 462.00 | 1,120,600 |
| 2023-09-04 | 460.00 | 472.00 | 456.00 | 466.00 | 466.00 | 2,778,000 |
| 2023-09-01 | 460.00 | 464.00 | 454.00 | 458.00 | 458.00 | 1,885,700 |
| 2023-08-31 | 476.00 | 476.00 | 460.00 | 460.00 | 460.00 | 5,014,500 |
| 2023-08-30 | 476.00 | 486.00 | 468.00 | 476.00 | 476.00 | 7,552,700 |
| 2023-08-29 | 440.00 | 476.00 | 440.00 | 474.00 | 474.00 | 16,542,700 |
| 2023-08-28 | 448.00 | 454.00 | 442.00 | 446.00 | 446.00 | 1,852,700 |
| 2023-08-25 | 454.00 | 454.00 | 446.00 | 448.00 | 448.00 | 1,637,200 |
| 2023-08-24 | 448.00 | 454.00 | 438.00 | 454.00 | 454.00 | 4,070,000 |
| 2023-08-23 | 452.00 | 456.00 | 444.00 | 448.00 | 448.00 | 1,253,800 |
| 2023-08-22 | 442.00 | 456.00 | 436.00 | 452.00 | 452.00 | 3,864,300 |
| 2023-08-21 | 446.00 | 448.00 | 434.00 | 442.00 | 442.00 | 2,309,200 |
| 2023-08-18 | 444.00 | 448.00 | 418.00 | 446.00 | 446.00 | 12,470,700 |
| 2023-08-16 | 450.00 | 454.00 | 444.00 | 448.00 | 448.00 | 3,279,300 |
| 2023-08-15 | 454.00 | 454.00 | 442.00 | 450.00 | 450.00 | 3,287,300 |
| 2023-08-14 | 460.00 | 460.00 | 448.00 | 452.00 | 452.00 | 2,571,700 |
| 2023-08-11 | 452.00 | 458.00 | 438.00 | 458.00 | 458.00 | 9,601,400 |
| 2023-08-10 | 458.00 | 460.00 | 444.00 | 450.00 | 450.00 | 5,691,300 |
| 2023-08-09 | 462.00 | 468.00 | 456.00 | 456.00 | 456.00 | 1,949,900 |
| 2023-08-08 | 456.00 | 464.00 | 450.00 | 462.00 | 462.00 | 3,048,600 |
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.