Integra Indocabinet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 585.00 | 605.00 | 580.00 | 600.00 | 593.28 | 5,128,100 |
| 2022-05-12 | 645.00 | 645.00 | 580.00 | 585.00 | 578.44 | 12,256,900 |
| 2022-05-11 | 650.00 | 655.00 | 605.00 | 620.00 | 613.05 | 17,284,700 |
| 2022-05-10 | 680.00 | 700.00 | 650.00 | 650.00 | 642.72 | 16,043,400 |
| 2022-05-09 | 700.00 | 705.00 | 680.00 | 695.00 | 687.21 | 9,837,900 |
| 2022-04-28 | 705.00 | 705.00 | 690.00 | 700.00 | 692.16 | 2,624,200 |
| 2022-04-27 | 695.00 | 710.00 | 690.00 | 705.00 | 697.10 | 3,632,300 |
| 2022-04-26 | 695.00 | 705.00 | 690.00 | 695.00 | 687.21 | 3,678,900 |
| 2022-04-25 | 705.00 | 715.00 | 690.00 | 695.00 | 687.21 | 5,717,800 |
| 2022-04-22 | 700.00 | 715.00 | 690.00 | 705.00 | 697.10 | 10,262,700 |
| 2022-04-21 | 685.00 | 700.00 | 680.00 | 695.00 | 687.21 | 3,470,000 |
| 2022-04-20 | 690.00 | 695.00 | 680.00 | 680.00 | 672.38 | 7,872,500 |
| 2022-04-19 | 695.00 | 700.00 | 685.00 | 690.00 | 682.27 | 5,517,500 |
| 2022-04-18 | 695.00 | 705.00 | 685.00 | 690.00 | 682.27 | 8,292,400 |
| 2022-04-14 | 700.00 | 705.00 | 685.00 | 690.00 | 682.27 | 8,378,600 |
| 2022-04-13 | 705.00 | 710.00 | 690.00 | 700.00 | 692.16 | 6,529,700 |
| 2022-04-12 | 700.00 | 705.00 | 690.00 | 700.00 | 692.16 | 4,089,300 |
| 2022-04-11 | 705.00 | 715.00 | 690.00 | 700.00 | 692.16 | 12,571,200 |
| 2022-04-08 | 710.00 | 710.00 | 700.00 | 700.00 | 692.16 | 2,607,400 |
| 2022-04-07 | 720.00 | 730.00 | 700.00 | 705.00 | 697.10 | 7,277,300 |
| 2022-04-06 | 725.00 | 730.00 | 700.00 | 705.00 | 697.10 | 8,856,700 |
| 2022-04-05 | 730.00 | 740.00 | 720.00 | 725.00 | 716.88 | 4,931,600 |
| 2022-04-04 | 735.00 | 735.00 | 715.00 | 730.00 | 721.82 | 6,271,800 |
| 2022-04-01 | 750.00 | 755.00 | 730.00 | 730.00 | 721.82 | 4,256,300 |
| 2022-03-31 | 730.00 | 755.00 | 725.00 | 745.00 | 736.65 | 6,883,600 |
| 2022-03-30 | 735.00 | 740.00 | 730.00 | 730.00 | 721.82 | 3,823,500 |
| 2022-03-29 | 730.00 | 740.00 | 725.00 | 735.00 | 726.76 | 3,484,900 |
| 2022-03-28 | 750.00 | 755.00 | 725.00 | 730.00 | 721.82 | 9,013,400 |
| 2022-03-25 | 740.00 | 750.00 | 720.00 | 750.00 | 741.59 | 12,100,300 |
| 2022-03-24 | 680.00 | 745.00 | 680.00 | 740.00 | 731.71 | 14,685,200 |
| 2022-03-23 | 725.00 | 725.00 | 705.00 | 710.00 | 702.04 | 3,242,600 |
| 2022-03-22 | 725.00 | 735.00 | 705.00 | 715.00 | 706.99 | 5,728,300 |
| 2022-03-21 | 705.00 | 730.00 | 700.00 | 725.00 | 716.88 | 15,013,000 |
| 2022-03-18 | 700.00 | 705.00 | 685.00 | 700.00 | 692.16 | 7,509,100 |
| 2022-03-17 | 705.00 | 705.00 | 695.00 | 700.00 | 692.16 | 4,700,400 |
| 2022-03-16 | 695.00 | 705.00 | 685.00 | 700.00 | 692.16 | 3,525,100 |
| 2022-03-15 | 700.00 | 715.00 | 685.00 | 685.00 | 677.32 | 17,376,800 |
| 2022-03-14 | 710.00 | 720.00 | 685.00 | 695.00 | 687.21 | 10,075,900 |
| 2022-03-11 | 700.00 | 735.00 | 700.00 | 710.00 | 702.04 | 23,000,300 |
| 2022-03-10 | 700.00 | 710.00 | 690.00 | 695.00 | 687.21 | 6,805,200 |
| 2022-03-09 | 700.00 | 700.00 | 685.00 | 690.00 | 682.27 | 5,499,600 |
| 2022-03-08 | 705.00 | 720.00 | 685.00 | 700.00 | 692.16 | 7,241,600 |
| 2022-03-07 | 710.00 | 715.00 | 705.00 | 705.00 | 697.10 | 5,405,200 |
| 2022-03-04 | 720.00 | 740.00 | 710.00 | 710.00 | 702.04 | 11,495,300 |
| 2022-03-02 | 720.00 | 730.00 | 705.00 | 720.00 | 711.93 | 15,112,200 |
| 2022-03-01 | 740.00 | 750.00 | 715.00 | 720.00 | 711.93 | 20,724,100 |
| 2022-02-25 | 730.00 | 750.00 | 725.00 | 740.00 | 731.71 | 2,993,400 |
| 2022-02-24 | 745.00 | 755.00 | 720.00 | 725.00 | 716.88 | 12,306,800 |
| 2022-02-23 | 760.00 | 765.00 | 745.00 | 745.00 | 736.65 | 6,482,700 |
| 2022-02-22 | 790.00 | 795.00 | 745.00 | 755.00 | 746.54 | 15,657,100 |
| 2022-02-21 | 765.00 | 795.00 | 750.00 | 785.00 | 776.20 | 9,657,900 |
| 2022-02-18 | 735.00 | 775.00 | 725.00 | 760.00 | 751.48 | 34,632,900 |
| 2022-02-17 | 745.00 | 750.00 | 730.00 | 735.00 | 726.76 | 6,222,900 |
| 2022-02-16 | 760.00 | 765.00 | 740.00 | 745.00 | 736.65 | 5,396,300 |
| 2022-02-15 | 760.00 | 775.00 | 750.00 | 755.00 | 746.54 | 5,049,700 |
| 2022-02-14 | 765.00 | 775.00 | 760.00 | 760.00 | 751.48 | 1,969,500 |
| 2022-02-11 | 780.00 | 780.00 | 760.00 | 765.00 | 756.43 | 2,249,100 |
| 2022-02-10 | 770.00 | 780.00 | 760.00 | 780.00 | 771.26 | 5,261,900 |
| 2022-02-09 | 775.00 | 790.00 | 770.00 | 770.00 | 761.37 | 2,279,400 |
| 2022-02-08 | 765.00 | 785.00 | 765.00 | 770.00 | 761.37 | 2,726,300 |
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.