Integra Indocabinet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 418.00 | 418.00 | 410.00 | 414.00 | 414.00 | 3,178,000 |
| 2023-05-03 | 422.00 | 422.00 | 412.00 | 416.00 | 416.00 | 2,914,800 |
| 2023-05-02 | 420.00 | 424.00 | 416.00 | 418.00 | 418.00 | 6,697,600 |
| 2023-04-28 | 420.00 | 424.00 | 408.00 | 420.00 | 420.00 | 4,647,800 |
| 2023-04-27 | 426.00 | 434.00 | 416.00 | 422.00 | 422.00 | 7,347,100 |
| 2023-04-26 | 418.00 | 428.00 | 410.00 | 426.00 | 426.00 | 4,265,900 |
| 2023-04-18 | 410.00 | 420.00 | 406.00 | 418.00 | 418.00 | 10,676,800 |
| 2023-04-17 | 414.00 | 414.00 | 406.00 | 410.00 | 410.00 | 851,000 |
| 2023-04-14 | 414.00 | 422.00 | 410.00 | 410.00 | 410.00 | 10,122,000 |
| 2023-04-13 | 412.00 | 420.00 | 408.00 | 414.00 | 414.00 | 2,089,900 |
| 2023-04-12 | 412.00 | 414.00 | 406.00 | 412.00 | 412.00 | 1,910,300 |
| 2023-04-11 | 410.00 | 418.00 | 408.00 | 412.00 | 412.00 | 2,767,400 |
| 2023-04-10 | 420.00 | 426.00 | 400.00 | 410.00 | 410.00 | 19,114,200 |
| 2023-04-06 | 400.00 | 420.00 | 398.00 | 420.00 | 420.00 | 16,599,200 |
| 2023-04-05 | 404.00 | 406.00 | 396.00 | 400.00 | 400.00 | 6,709,500 |
| 2023-04-04 | 398.00 | 402.00 | 396.00 | 400.00 | 400.00 | 5,734,600 |
| 2023-04-03 | 400.00 | 402.00 | 380.00 | 398.00 | 398.00 | 15,480,000 |
| 2023-03-31 | 430.00 | 430.00 | 400.00 | 400.00 | 400.00 | 26,803,300 |
| 2023-03-30 | 414.00 | 436.00 | 404.00 | 430.00 | 430.00 | 17,926,600 |
| 2023-03-29 | 392.00 | 420.00 | 388.00 | 414.00 | 414.00 | 8,660,400 |
| 2023-03-28 | 378.00 | 392.00 | 378.00 | 386.00 | 386.00 | 2,574,100 |
| 2023-03-27 | 384.00 | 390.00 | 382.00 | 384.00 | 384.00 | 7,464,200 |
| 2023-03-24 | 388.00 | 392.00 | 382.00 | 384.00 | 384.00 | 5,185,600 |
| 2023-03-21 | 388.00 | 390.00 | 382.00 | 388.00 | 388.00 | 961,000 |
| 2023-03-20 | 384.00 | 388.00 | 380.00 | 388.00 | 388.00 | 1,747,000 |
| 2023-03-17 | 382.00 | 390.00 | 380.00 | 384.00 | 384.00 | 2,176,000 |
| 2023-03-16 | 394.00 | 394.00 | 380.00 | 382.00 | 382.00 | 31,386,500 |
| 2023-03-15 | 406.00 | 408.00 | 394.00 | 394.00 | 394.00 | 8,313,700 |
| 2023-03-14 | 412.00 | 412.00 | 382.00 | 410.00 | 410.00 | 19,796,500 |
| 2023-03-13 | 420.00 | 420.00 | 406.00 | 410.00 | 410.00 | 1,922,400 |
| 2023-03-10 | 410.00 | 422.00 | 408.00 | 420.00 | 420.00 | 5,238,200 |
| 2023-03-09 | 414.00 | 424.00 | 408.00 | 418.00 | 418.00 | 4,604,800 |
| 2023-03-08 | 410.00 | 414.00 | 402.00 | 410.00 | 410.00 | 3,079,600 |
| 2023-03-07 | 402.00 | 422.00 | 402.00 | 412.00 | 412.00 | 9,958,900 |
| 2023-03-06 | 418.00 | 420.00 | 400.00 | 402.00 | 402.00 | 7,341,300 |
| 2023-03-03 | 426.00 | 428.00 | 410.00 | 420.00 | 420.00 | 4,324,100 |
| 2023-03-02 | 410.00 | 424.00 | 410.00 | 422.00 | 422.00 | 8,788,100 |
| 2023-03-01 | 406.00 | 412.00 | 404.00 | 410.00 | 410.00 | 5,288,500 |
| 2023-02-28 | 400.00 | 404.00 | 396.00 | 402.00 | 402.00 | 5,713,200 |
| 2023-02-27 | 404.00 | 406.00 | 400.00 | 400.00 | 400.00 | 2,052,400 |
| 2023-02-24 | 408.00 | 408.00 | 400.00 | 404.00 | 404.00 | 6,926,800 |
| 2023-02-23 | 404.00 | 410.00 | 400.00 | 404.00 | 404.00 | 4,384,100 |
| 2023-02-22 | 400.00 | 410.00 | 396.00 | 400.00 | 400.00 | 5,344,700 |
| 2023-02-21 | 406.00 | 408.00 | 398.00 | 400.00 | 400.00 | 11,970,700 |
| 2023-02-20 | 414.00 | 414.00 | 398.00 | 404.00 | 404.00 | 6,145,500 |
| 2023-02-17 | 404.00 | 414.00 | 396.00 | 410.00 | 410.00 | 8,173,700 |
| 2023-02-16 | 410.00 | 416.00 | 402.00 | 404.00 | 404.00 | 8,865,700 |
| 2023-02-15 | 392.00 | 410.00 | 390.00 | 408.00 | 408.00 | 27,522,000 |
| 2023-02-14 | 384.00 | 394.00 | 382.00 | 390.00 | 390.00 | 6,957,800 |
| 2023-02-13 | 384.00 | 388.00 | 380.00 | 384.00 | 384.00 | 4,029,200 |
| 2023-02-10 | 390.00 | 390.00 | 380.00 | 386.00 | 386.00 | 3,002,500 |
| 2023-02-09 | 392.00 | 396.00 | 380.00 | 384.00 | 384.00 | 6,404,100 |
| 2023-02-08 | 372.00 | 394.00 | 372.00 | 392.00 | 392.00 | 16,021,800 |
| 2023-02-07 | 366.00 | 374.00 | 364.00 | 372.00 | 372.00 | 12,413,200 |
| 2023-02-06 | 360.00 | 370.00 | 356.00 | 366.00 | 366.00 | 5,462,500 |
| 2023-02-03 | 362.00 | 364.00 | 356.00 | 360.00 | 360.00 | 2,844,700 |
| 2023-02-02 | 362.00 | 364.00 | 358.00 | 362.00 | 362.00 | 1,557,500 |
| 2023-02-01 | 360.00 | 364.00 | 348.00 | 360.00 | 360.00 | 2,288,400 |
| 2023-01-31 | 360.00 | 366.00 | 356.00 | 360.00 | 360.00 | 1,658,700 |
| 2023-01-30 | 370.00 | 380.00 | 360.00 | 360.00 | 360.00 | 4,128,300 |
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.