Integra Indocabinet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 456.00 | 458.00 | 450.00 | 456.00 | 456.00 | 2,298,600 |
| 2023-08-04 | 464.00 | 468.00 | 452.00 | 456.00 | 456.00 | 5,319,500 |
| 2023-08-03 | 446.00 | 468.00 | 446.00 | 462.00 | 462.00 | 15,886,500 |
| 2023-08-02 | 440.00 | 456.00 | 438.00 | 446.00 | 446.00 | 6,926,600 |
| 2023-08-01 | 440.00 | 444.00 | 434.00 | 440.00 | 440.00 | 5,049,300 |
| 2023-07-31 | 444.00 | 444.00 | 434.00 | 440.00 | 440.00 | 2,464,400 |
| 2023-07-28 | 440.00 | 450.00 | 434.00 | 442.00 | 442.00 | 6,117,100 |
| 2023-07-27 | 442.00 | 446.00 | 436.00 | 440.00 | 440.00 | 2,181,500 |
| 2023-07-26 | 442.00 | 448.00 | 438.00 | 442.00 | 442.00 | 3,463,100 |
| 2023-07-25 | 450.00 | 454.00 | 436.00 | 440.00 | 440.00 | 5,694,500 |
| 2023-07-24 | 440.00 | 458.00 | 432.00 | 450.00 | 450.00 | 11,539,500 |
| 2023-07-21 | 442.00 | 446.00 | 432.00 | 438.00 | 438.00 | 5,687,600 |
| 2023-07-20 | 430.00 | 444.00 | 426.00 | 440.00 | 440.00 | 8,170,900 |
| 2023-07-18 | 426.00 | 432.00 | 424.00 | 426.00 | 426.00 | 2,065,800 |
| 2023-07-17 | 422.00 | 436.00 | 422.00 | 426.00 | 426.00 | 2,993,100 |
| 2023-07-14 | 424.00 | 426.00 | 420.00 | 422.00 | 422.00 | 1,034,700 |
| 2023-07-13 | 422.00 | 426.00 | 420.00 | 422.00 | 422.00 | 2,683,900 |
| 2023-07-12 | 430.00 | 432.00 | 422.00 | 422.00 | 422.00 | 3,022,700 |
| 2023-07-11 | 428.00 | 432.00 | 426.00 | 428.00 | 428.00 | 2,524,900 |
| 2023-07-10 | 430.00 | 438.00 | 424.00 | 428.00 | 428.00 | 5,431,800 |
| 2023-07-07 | 438.00 | 440.00 | 428.00 | 428.00 | 428.00 | 8,708,200 |
| 2023-07-06 | 406.00 | 438.00 | 404.00 | 438.00 | 438.00 | 25,445,300 |
| 2023-07-05 | 402.00 | 412.00 | 402.00 | 406.00 | 406.00 | 1,398,500 |
| 2023-07-04 | 402.00 | 404.00 | 400.00 | 402.00 | 402.00 | 860,600 |
| 2023-07-03 | 404.00 | 406.00 | 400.00 | 402.00 | 402.00 | 745,400 |
| 2023-06-27 | 406.00 | 406.00 | 400.00 | 404.00 | 404.00 | 1,085,800 |
| 2023-06-26 | 410.00 | 410.00 | 404.00 | 406.00 | 406.00 | 459,600 |
| 2023-06-23 | 412.00 | 412.00 | 404.00 | 406.00 | 406.00 | 632,200 |
| 2023-06-22 | 402.00 | 418.00 | 400.00 | 412.00 | 412.00 | 3,320,600 |
| 2023-06-21 | 400.00 | 404.00 | 400.00 | 402.00 | 402.00 | 454,400 |
| 2023-06-20 | 402.00 | 404.00 | 400.00 | 400.00 | 400.00 | 830,800 |
| 2023-06-19 | 402.00 | 406.00 | 402.00 | 402.00 | 402.00 | 515,200 |
| 2023-06-16 | 406.00 | 408.00 | 400.00 | 404.00 | 404.00 | 4,688,800 |
| 2023-06-15 | 398.00 | 408.00 | 394.00 | 406.00 | 406.00 | 3,610,500 |
| 2023-06-14 | 400.00 | 402.00 | 398.00 | 398.00 | 398.00 | 695,300 |
| 2023-06-13 | 402.00 | 406.00 | 398.00 | 400.00 | 400.00 | 1,826,300 |
| 2023-06-12 | 404.00 | 406.00 | 400.00 | 402.00 | 402.00 | 1,095,900 |
| 2023-06-09 | 410.00 | 410.00 | 404.00 | 404.00 | 404.00 | 663,700 |
| 2023-06-08 | 400.00 | 410.00 | 400.00 | 410.00 | 410.00 | 2,416,000 |
| 2023-06-07 | 400.00 | 404.00 | 396.00 | 398.00 | 398.00 | 1,261,200 |
| 2023-06-06 | 408.00 | 408.00 | 400.00 | 400.00 | 400.00 | 571,900 |
| 2023-06-05 | 408.00 | 408.00 | 398.00 | 402.00 | 402.00 | 2,744,800 |
| 2023-05-31 | 404.00 | 408.00 | 396.00 | 408.00 | 408.00 | 2,709,100 |
| 2023-05-30 | 406.00 | 408.00 | 400.00 | 404.00 | 404.00 | 998,500 |
| 2023-05-29 | 412.00 | 414.00 | 406.00 | 406.00 | 406.00 | 931,800 |
| 2023-05-26 | 400.00 | 414.00 | 388.00 | 410.00 | 410.00 | 16,423,600 |
| 2023-05-25 | 404.00 | 404.00 | 398.00 | 402.00 | 402.00 | 2,203,300 |
| 2023-05-24 | 402.00 | 408.00 | 400.00 | 404.00 | 404.00 | 2,336,100 |
| 2023-05-23 | 410.00 | 414.00 | 402.00 | 402.00 | 402.00 | 4,861,500 |
| 2023-05-22 | 416.00 | 420.00 | 408.00 | 410.00 | 410.00 | 3,083,500 |
| 2023-05-19 | 410.00 | 424.00 | 410.00 | 416.00 | 416.00 | 5,913,800 |
| 2023-05-17 | 410.00 | 410.00 | 404.00 | 408.00 | 408.00 | 1,008,200 |
| 2023-05-16 | 412.00 | 416.00 | 402.00 | 410.00 | 410.00 | 2,107,100 |
| 2023-05-15 | 406.00 | 420.00 | 400.00 | 412.00 | 412.00 | 7,798,900 |
| 2023-05-12 | 408.00 | 410.00 | 404.00 | 406.00 | 406.00 | 400,600 |
| 2023-05-11 | 412.00 | 414.00 | 404.00 | 408.00 | 408.00 | 2,799,500 |
| 2023-05-10 | 398.00 | 412.00 | 390.00 | 406.00 | 406.00 | 11,101,400 |
| 2023-05-09 | 414.00 | 418.00 | 398.00 | 398.00 | 398.00 | 5,114,100 |
| 2023-05-08 | 412.00 | 414.00 | 400.00 | 414.00 | 414.00 | 4,520,700 |
| 2023-05-05 | 414.00 | 416.00 | 410.00 | 412.00 | 412.00 | 5,924,700 |
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.