Integra Indocabinet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 420.00 | 422.00 | 396.00 | 398.00 | 398.00 | 47,621,600 |
| 2022-11-02 | 398.00 | 424.00 | 398.00 | 424.00 | 424.00 | 11,852,000 |
| 2022-11-01 | 430.00 | 440.00 | 412.00 | 412.00 | 412.00 | 16,735,400 |
| 2022-10-31 | 430.00 | 436.00 | 428.00 | 432.00 | 432.00 | 7,205,000 |
| 2022-10-28 | 440.00 | 450.00 | 424.00 | 428.00 | 428.00 | 11,165,500 |
| 2022-10-27 | 422.00 | 440.00 | 422.00 | 440.00 | 440.00 | 15,433,600 |
| 2022-10-26 | 430.00 | 438.00 | 420.00 | 422.00 | 422.00 | 10,123,500 |
| 2022-10-25 | 444.00 | 444.00 | 426.00 | 428.00 | 428.00 | 9,770,200 |
| 2022-10-24 | 430.00 | 452.00 | 430.00 | 440.00 | 440.00 | 18,599,000 |
| 2022-10-21 | 426.00 | 442.00 | 418.00 | 430.00 | 430.00 | 12,669,600 |
| 2022-10-20 | 428.00 | 432.00 | 424.00 | 426.00 | 426.00 | 12,094,200 |
| 2022-10-19 | 410.00 | 440.00 | 410.00 | 428.00 | 428.00 | 17,090,200 |
| 2022-10-18 | 420.00 | 424.00 | 410.00 | 410.00 | 410.00 | 12,833,200 |
| 2022-10-17 | 396.00 | 418.00 | 396.00 | 416.00 | 416.00 | 12,130,900 |
| 2022-10-14 | 416.00 | 438.00 | 414.00 | 416.00 | 416.00 | 21,916,900 |
| 2022-10-13 | 450.00 | 466.00 | 434.00 | 434.00 | 434.00 | 42,150,000 |
| 2022-10-12 | 500.00 | 510.00 | 466.00 | 466.00 | 466.00 | 58,637,800 |
| 2022-10-11 | 540.00 | 545.00 | 498.00 | 500.00 | 500.00 | 78,503,400 |
| 2022-10-10 | 560.00 | 560.00 | 520.00 | 535.00 | 535.00 | 71,999,900 |
| 2022-10-07 | 565.00 | 570.00 | 545.00 | 555.00 | 555.00 | 25,885,600 |
| 2022-10-06 | 530.00 | 560.00 | 530.00 | 560.00 | 560.00 | 60,433,900 |
| 2022-10-05 | 530.00 | 535.00 | 525.00 | 525.00 | 525.00 | 16,223,300 |
| 2022-10-04 | 515.00 | 535.00 | 515.00 | 525.00 | 525.00 | 25,172,300 |
| 2022-10-03 | 510.00 | 520.00 | 505.00 | 510.00 | 510.00 | 5,850,800 |
| 2022-09-30 | 510.00 | 515.00 | 500.00 | 505.00 | 505.00 | 6,487,700 |
| 2022-09-29 | 505.00 | 520.00 | 505.00 | 510.00 | 510.00 | 20,317,500 |
| 2022-09-28 | 500.00 | 510.00 | 498.00 | 500.00 | 500.00 | 71,787,600 |
| 2022-09-27 | 510.00 | 515.00 | 498.00 | 500.00 | 500.00 | 36,084,500 |
| 2022-09-26 | 520.00 | 525.00 | 505.00 | 515.00 | 515.00 | 11,045,500 |
| 2022-09-23 | 520.00 | 530.00 | 515.00 | 520.00 | 520.00 | 8,299,700 |
| 2022-09-22 | 520.00 | 525.00 | 510.00 | 515.00 | 515.00 | 31,168,800 |
| 2022-09-21 | 540.00 | 540.00 | 515.00 | 520.00 | 520.00 | 24,953,100 |
| 2022-09-20 | 540.00 | 545.00 | 520.00 | 535.00 | 535.00 | 18,451,300 |
| 2022-09-19 | 510.00 | 540.00 | 510.00 | 535.00 | 535.00 | 28,986,300 |
| 2022-09-16 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 10,354,100 |
| 2022-09-15 | 520.00 | 525.00 | 505.00 | 510.00 | 510.00 | 26,859,000 |
| 2022-09-14 | 510.00 | 520.00 | 500.00 | 515.00 | 515.00 | 12,999,700 |
| 2022-09-13 | 510.00 | 520.00 | 505.00 | 510.00 | 510.00 | 8,836,300 |
| 2022-09-12 | 515.00 | 520.00 | 500.00 | 505.00 | 505.00 | 6,724,900 |
| 2022-09-09 | 520.00 | 525.00 | 515.00 | 515.00 | 515.00 | 3,955,500 |
| 2022-09-08 | 520.00 | 530.00 | 515.00 | 520.00 | 520.00 | 3,204,900 |
| 2022-09-07 | 515.00 | 535.00 | 515.00 | 520.00 | 520.00 | 8,905,700 |
| 2022-09-06 | 505.00 | 520.00 | 505.00 | 520.00 | 520.00 | 17,544,200 |
| 2022-09-05 | 500.00 | 515.00 | 496.00 | 505.00 | 505.00 | 52,263,100 |
| 2022-09-02 | 510.00 | 515.00 | 500.00 | 505.00 | 505.00 | 11,802,500 |
| 2022-09-01 | 515.00 | 520.00 | 505.00 | 510.00 | 510.00 | 19,492,500 |
| 2022-08-31 | 515.00 | 525.00 | 510.00 | 515.00 | 515.00 | 5,240,000 |
| 2022-08-30 | 525.00 | 530.00 | 510.00 | 515.00 | 515.00 | 15,019,400 |
| 2022-08-29 | 525.00 | 525.00 | 510.00 | 520.00 | 520.00 | 11,769,200 |
| 2022-08-26 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | 4,133,700 |
| 2022-08-25 | 540.00 | 540.00 | 525.00 | 530.00 | 530.00 | 6,832,600 |
| 2022-08-24 | 535.00 | 545.00 | 535.00 | 535.00 | 535.00 | 4,024,600 |
| 2022-08-23 | 530.00 | 540.00 | 520.00 | 535.00 | 535.00 | 11,379,200 |
| 2022-08-22 | 550.00 | 575.00 | 525.00 | 530.00 | 530.00 | 42,035,300 |
| 2022-08-19 | 575.00 | 580.00 | 555.00 | 560.00 | 560.00 | 23,175,600 |
| 2022-08-18 | 570.00 | 575.00 | 560.00 | 570.00 | 570.00 | 7,804,900 |
| 2022-08-16 | 580.00 | 585.00 | 565.00 | 570.00 | 570.00 | 9,683,200 |
| 2022-08-15 | 580.00 | 585.00 | 575.00 | 575.00 | 575.00 | 6,171,200 |
| 2022-08-12 | 575.00 | 585.00 | 570.00 | 580.00 | 580.00 | 7,489,800 |
| 2022-08-11 | 570.00 | 585.00 | 570.00 | 575.00 | 575.00 | 8,357,100 |
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.