Integra Indocabinet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 352.00 | 372.00 | 342.00 | 370.00 | 370.00 | 18,822,800 |
| 2023-01-26 | 332.00 | 360.00 | 332.00 | 356.00 | 356.00 | 13,949,200 |
| 2023-01-25 | 334.00 | 336.00 | 330.00 | 330.00 | 330.00 | 1,426,700 |
| 2023-01-24 | 334.00 | 340.00 | 312.00 | 334.00 | 334.00 | 19,081,000 |
| 2023-01-20 | 336.00 | 340.00 | 330.00 | 334.00 | 334.00 | 6,008,700 |
| 2023-01-19 | 334.00 | 338.00 | 332.00 | 336.00 | 336.00 | 1,323,300 |
| 2023-01-18 | 336.00 | 336.00 | 332.00 | 336.00 | 336.00 | 1,198,100 |
| 2023-01-17 | 332.00 | 336.00 | 332.00 | 336.00 | 336.00 | 1,439,000 |
| 2023-01-16 | 322.00 | 342.00 | 322.00 | 332.00 | 332.00 | 9,678,000 |
| 2023-01-13 | 334.00 | 334.00 | 322.00 | 322.00 | 322.00 | 4,233,400 |
| 2023-01-12 | 334.00 | 336.00 | 332.00 | 334.00 | 334.00 | 1,808,500 |
| 2023-01-11 | 336.00 | 336.00 | 330.00 | 334.00 | 334.00 | 1,110,500 |
| 2023-01-10 | 342.00 | 342.00 | 336.00 | 336.00 | 336.00 | 5,060,900 |
| 2023-01-09 | 350.00 | 350.00 | 338.00 | 340.00 | 340.00 | 3,009,000 |
| 2023-01-06 | 344.00 | 346.00 | 340.00 | 342.00 | 342.00 | 3,112,000 |
| 2023-01-05 | 358.00 | 358.00 | 342.00 | 344.00 | 344.00 | 3,887,900 |
| 2023-01-04 | 360.00 | 362.00 | 356.00 | 356.00 | 356.00 | 1,840,100 |
| 2023-01-03 | 364.00 | 376.00 | 356.00 | 358.00 | 358.00 | 6,501,900 |
| 2023-01-02 | 362.00 | 374.00 | 362.00 | 364.00 | 364.00 | 3,023,200 |
| 2022-12-30 | 358.00 | 378.00 | 358.00 | 362.00 | 362.00 | 3,155,100 |
| 2022-12-29 | 366.00 | 366.00 | 358.00 | 358.00 | 358.00 | 2,300,200 |
| 2022-12-28 | 368.00 | 372.00 | 358.00 | 368.00 | 368.00 | 3,563,400 |
| 2022-12-27 | 372.00 | 374.00 | 368.00 | 368.00 | 368.00 | 1,657,500 |
| 2022-12-26 | 376.00 | 382.00 | 370.00 | 372.00 | 372.00 | 2,624,900 |
| 2022-12-23 | 370.00 | 382.00 | 368.00 | 376.00 | 376.00 | 3,207,400 |
| 2022-12-22 | 370.00 | 378.00 | 370.00 | 370.00 | 370.00 | 883,500 |
| 2022-12-21 | 360.00 | 380.00 | 360.00 | 370.00 | 370.00 | 2,337,300 |
| 2022-12-20 | 370.00 | 374.00 | 360.00 | 360.00 | 360.00 | 3,942,000 |
| 2022-12-19 | 374.00 | 376.00 | 370.00 | 370.00 | 370.00 | 844,500 |
| 2022-12-16 | 378.00 | 378.00 | 370.00 | 374.00 | 374.00 | 4,025,200 |
| 2022-12-15 | 380.00 | 384.00 | 374.00 | 378.00 | 378.00 | 3,059,100 |
| 2022-12-14 | 376.00 | 400.00 | 374.00 | 380.00 | 380.00 | 36,054,900 |
| 2022-12-13 | 376.00 | 378.00 | 370.00 | 376.00 | 376.00 | 4,586,300 |
| 2022-12-12 | 358.00 | 384.00 | 354.00 | 376.00 | 376.00 | 16,421,000 |
| 2022-12-09 | 356.00 | 366.00 | 350.00 | 358.00 | 358.00 | 6,210,600 |
| 2022-12-08 | 342.00 | 364.00 | 340.00 | 356.00 | 356.00 | 11,788,500 |
| 2022-12-07 | 350.00 | 350.00 | 338.00 | 342.00 | 342.00 | 8,515,200 |
| 2022-12-06 | 374.00 | 374.00 | 348.00 | 348.00 | 348.00 | 26,921,700 |
| 2022-12-05 | 380.00 | 384.00 | 364.00 | 374.00 | 374.00 | 24,497,700 |
| 2022-12-02 | 382.00 | 386.00 | 378.00 | 380.00 | 380.00 | 6,884,600 |
| 2022-12-01 | 386.00 | 392.00 | 376.00 | 384.00 | 384.00 | 26,733,800 |
| 2022-11-30 | 384.00 | 388.00 | 382.00 | 386.00 | 386.00 | 16,129,900 |
| 2022-11-29 | 382.00 | 392.00 | 380.00 | 384.00 | 384.00 | 18,860,600 |
| 2022-11-28 | 390.00 | 404.00 | 376.00 | 380.00 | 380.00 | 47,051,200 |
| 2022-11-25 | 404.00 | 410.00 | 398.00 | 400.00 | 400.00 | 30,675,200 |
| 2022-11-24 | 410.00 | 416.00 | 404.00 | 404.00 | 404.00 | 13,303,500 |
| 2022-11-23 | 416.00 | 420.00 | 410.00 | 412.00 | 412.00 | 22,477,800 |
| 2022-11-22 | 400.00 | 424.00 | 398.00 | 416.00 | 416.00 | 55,396,500 |
| 2022-11-21 | 396.00 | 402.00 | 388.00 | 400.00 | 400.00 | 27,647,000 |
| 2022-11-18 | 396.00 | 402.00 | 388.00 | 396.00 | 396.00 | 40,733,000 |
| 2022-11-17 | 400.00 | 402.00 | 394.00 | 396.00 | 396.00 | 18,882,300 |
| 2022-11-16 | 396.00 | 406.00 | 392.00 | 400.00 | 400.00 | 29,680,900 |
| 2022-11-15 | 400.00 | 402.00 | 388.00 | 396.00 | 396.00 | 17,153,900 |
| 2022-11-14 | 396.00 | 402.00 | 394.00 | 400.00 | 400.00 | 21,697,600 |
| 2022-11-11 | 388.00 | 398.00 | 386.00 | 396.00 | 396.00 | 31,922,200 |
| 2022-11-10 | 386.00 | 390.00 | 380.00 | 384.00 | 384.00 | 15,343,200 |
| 2022-11-09 | 382.00 | 390.00 | 382.00 | 386.00 | 386.00 | 16,421,800 |
| 2022-11-08 | 382.00 | 400.00 | 380.00 | 382.00 | 382.00 | 28,886,300 |
| 2022-11-07 | 400.00 | 410.00 | 372.00 | 380.00 | 380.00 | 74,876,200 |
| 2022-11-04 | 384.00 | 412.00 | 372.00 | 400.00 | 400.00 | 106,781,900 |
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.