Integra Indocabinet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 585.00 | 585.00 | 565.00 | 570.00 | 570.00 | 8,020,200 |
| 2022-08-09 | 585.00 | 590.00 | 575.00 | 585.00 | 585.00 | 9,929,100 |
| 2022-08-08 | 590.00 | 595.00 | 580.00 | 580.00 | 580.00 | 7,785,700 |
| 2022-08-05 | 570.00 | 585.00 | 570.00 | 580.00 | 580.00 | 9,373,400 |
| 2022-08-04 | 565.00 | 585.00 | 555.00 | 570.00 | 570.00 | 23,400,200 |
| 2022-08-03 | 555.00 | 565.00 | 550.00 | 560.00 | 560.00 | 10,196,900 |
| 2022-08-02 | 575.00 | 575.00 | 550.00 | 555.00 | 555.00 | 17,482,900 |
| 2022-08-01 | 605.00 | 620.00 | 565.00 | 575.00 | 575.00 | 21,707,800 |
| 2022-07-29 | 570.00 | 620.00 | 570.00 | 605.00 | 605.00 | 27,016,200 |
| 2022-07-28 | 560.00 | 580.00 | 555.00 | 570.00 | 570.00 | 5,607,500 |
| 2022-07-27 | 575.00 | 575.00 | 555.00 | 560.00 | 560.00 | 12,293,100 |
| 2022-07-26 | 575.00 | 580.00 | 565.00 | 570.00 | 570.00 | 13,913,100 |
| 2022-07-25 | 570.00 | 580.00 | 565.00 | 580.00 | 573.50 | 7,902,400 |
| 2022-07-22 | 580.00 | 585.00 | 565.00 | 565.00 | 558.67 | 12,446,700 |
| 2022-07-21 | 580.00 | 585.00 | 570.00 | 580.00 | 573.50 | 12,161,500 |
| 2022-07-20 | 580.00 | 580.00 | 560.00 | 580.00 | 573.50 | 22,296,100 |
| 2022-07-19 | 585.00 | 585.00 | 565.00 | 575.00 | 568.56 | 4,711,400 |
| 2022-07-18 | 570.00 | 605.00 | 560.00 | 575.00 | 568.56 | 9,669,400 |
| 2022-07-15 | 555.00 | 570.00 | 550.00 | 560.00 | 553.72 | 5,169,100 |
| 2022-07-14 | 555.00 | 565.00 | 550.00 | 555.00 | 548.78 | 3,833,400 |
| 2022-07-13 | 565.00 | 570.00 | 555.00 | 555.00 | 548.78 | 5,018,200 |
| 2022-07-12 | 580.00 | 585.00 | 555.00 | 560.00 | 553.72 | 16,212,900 |
| 2022-07-11 | 585.00 | 595.00 | 575.00 | 580.00 | 573.50 | 3,729,200 |
| 2022-07-08 | 580.00 | 600.00 | 570.00 | 585.00 | 578.44 | 3,039,700 |
| 2022-07-07 | 580.00 | 585.00 | 560.00 | 565.00 | 558.67 | 7,419,400 |
| 2022-07-06 | 585.00 | 600.00 | 565.00 | 565.00 | 558.67 | 10,115,200 |
| 2022-07-05 | 590.00 | 595.00 | 580.00 | 585.00 | 578.44 | 5,604,500 |
| 2022-07-04 | 610.00 | 615.00 | 575.00 | 585.00 | 578.44 | 7,992,900 |
| 2022-07-01 | 610.00 | 620.00 | 605.00 | 610.00 | 603.16 | 3,891,800 |
| 2022-06-30 | 625.00 | 630.00 | 610.00 | 610.00 | 603.16 | 4,325,300 |
| 2022-06-29 | 640.00 | 660.00 | 625.00 | 625.00 | 618.00 | 2,460,200 |
| 2022-06-28 | 625.00 | 645.00 | 620.00 | 640.00 | 632.83 | 6,911,400 |
| 2022-06-27 | 615.00 | 630.00 | 610.00 | 625.00 | 618.00 | 5,400,900 |
| 2022-06-24 | 610.00 | 615.00 | 605.00 | 605.00 | 598.22 | 3,016,000 |
| 2022-06-23 | 610.00 | 620.00 | 605.00 | 610.00 | 603.16 | 4,998,300 |
| 2022-06-22 | 630.00 | 630.00 | 610.00 | 610.00 | 603.16 | 21,963,800 |
| 2022-06-21 | 620.00 | 630.00 | 610.00 | 630.00 | 622.94 | 3,562,400 |
| 2022-06-20 | 620.00 | 620.00 | 605.00 | 620.00 | 613.05 | 11,213,100 |
| 2022-06-17 | 630.00 | 630.00 | 605.00 | 620.00 | 613.05 | 3,951,300 |
| 2022-06-16 | 610.00 | 645.00 | 610.00 | 630.00 | 622.94 | 12,409,000 |
| 2022-06-15 | 615.00 | 630.00 | 600.00 | 610.00 | 603.16 | 11,608,500 |
| 2022-06-14 | 605.00 | 625.00 | 605.00 | 615.00 | 608.11 | 9,703,000 |
| 2022-06-13 | 630.00 | 630.00 | 600.00 | 615.00 | 608.11 | 7,297,600 |
| 2022-06-10 | 640.00 | 645.00 | 620.00 | 630.00 | 622.94 | 9,427,200 |
| 2022-06-09 | 660.00 | 670.00 | 635.00 | 645.00 | 637.77 | 11,205,200 |
| 2022-06-08 | 670.00 | 680.00 | 650.00 | 660.00 | 652.60 | 14,377,900 |
| 2022-06-07 | 665.00 | 705.00 | 660.00 | 665.00 | 657.55 | 15,527,400 |
| 2022-06-06 | 690.00 | 705.00 | 660.00 | 660.00 | 652.60 | 19,265,400 |
| 2022-06-03 | 705.00 | 715.00 | 685.00 | 690.00 | 682.27 | 9,622,600 |
| 2022-06-02 | 695.00 | 715.00 | 690.00 | 700.00 | 692.16 | 7,155,800 |
| 2022-05-31 | 695.00 | 720.00 | 670.00 | 690.00 | 682.27 | 25,193,100 |
| 2022-05-30 | 630.00 | 695.00 | 630.00 | 695.00 | 687.21 | 19,066,500 |
| 2022-05-27 | 615.00 | 635.00 | 615.00 | 630.00 | 622.94 | 3,562,500 |
| 2022-05-25 | 610.00 | 620.00 | 605.00 | 615.00 | 608.11 | 982,300 |
| 2022-05-24 | 610.00 | 620.00 | 605.00 | 610.00 | 603.16 | 3,669,000 |
| 2022-05-23 | 610.00 | 630.00 | 605.00 | 610.00 | 603.16 | 3,550,000 |
| 2022-05-20 | 600.00 | 610.00 | 595.00 | 605.00 | 598.22 | 13,141,900 |
| 2022-05-19 | 600.00 | 605.00 | 590.00 | 600.00 | 593.28 | 5,163,100 |
| 2022-05-18 | 605.00 | 615.00 | 595.00 | 600.00 | 593.28 | 21,025,100 |
| 2022-05-17 | 600.00 | 615.00 | 590.00 | 600.00 | 593.28 | 3,134,800 |
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.