Integra Indocabinet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 248.00 | 250.00 | 232.00 | 232.00 | 232.00 | 8,796,700 |
| 2026-07-27 | 210.00 | 260.00 | 204.00 | 248.00 | 248.00 | 17,089,400 |
| 2026-07-24 | 218.00 | 226.00 | 206.00 | 210.00 | 210.00 | 5,381,300 |
| 2026-07-23 | 200.00 | 224.00 | 200.00 | 216.00 | 216.00 | 9,250,000 |
| 2026-07-22 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | 1,682,800 |
| 2026-07-21 | 200.00 | 204.00 | 197.00 | 202.00 | 202.00 | 2,685,600 |
| 2026-07-20 | 194.00 | 198.00 | 192.00 | 197.00 | 197.00 | 3,631,700 |
| 2026-07-17 | 206.00 | 208.00 | 185.00 | 192.00 | 192.00 | 21,465,900 |
| 2026-07-16 | 206.00 | 210.00 | 202.00 | 210.00 | 210.00 | 2,176,100 |
| 2026-07-15 | 196.00 | 206.00 | 193.00 | 202.00 | 202.00 | 6,584,400 |
| 2026-07-14 | 194.00 | 196.00 | 187.00 | 193.00 | 193.00 | 1,745,800 |
| 2026-07-13 | 187.00 | 199.00 | 186.00 | 194.00 | 194.00 | 5,084,500 |
| 2026-07-10 | 198.00 | 200.00 | 170.00 | 186.00 | 186.00 | 19,940,100 |
| 2026-07-09 | 200.00 | 204.00 | 185.00 | 197.00 | 197.00 | 4,580,500 |
| 2026-07-08 | 214.00 | 214.00 | 195.00 | 199.00 | 199.00 | 3,561,300 |
| 2026-07-07 | 210.00 | 216.00 | 202.00 | 212.00 | 212.00 | 315,200 |
| 2026-07-06 | 218.00 | 224.00 | 200.00 | 208.00 | 208.00 | 2,562,400 |
| 2026-07-03 | 216.00 | 220.00 | 204.00 | 218.00 | 218.00 | 283,000 |
| 2026-07-02 | 204.00 | 216.00 | 202.00 | 210.00 | 210.00 | 221,100 |
| 2026-07-01 | 208.00 | 210.00 | 202.00 | 204.00 | 204.00 | 155,600 |
| 2026-06-30 | 214.00 | 214.00 | 200.00 | 208.00 | 208.00 | 1,405,600 |
| 2026-06-29 | 220.00 | 222.00 | 210.00 | 214.00 | 214.00 | 330,900 |
| 2026-06-26 | 218.00 | 226.00 | 212.00 | 222.00 | 222.00 | 539,200 |
| 2026-06-25 | 222.00 | 230.00 | 218.00 | 218.00 | 218.00 | 317,300 |
| 2026-06-24 | 228.00 | 234.00 | 216.00 | 224.00 | 224.00 | 1,155,400 |
| 2026-06-23 | 222.00 | 230.00 | 222.00 | 228.00 | 228.00 | 538,200 |
| 2026-06-22 | 230.00 | 236.00 | 220.00 | 224.00 | 224.00 | 1,691,900 |
| 2026-06-19 | 228.00 | 230.00 | 224.00 | 230.00 | 230.00 | 541,600 |
| 2026-06-18 | 222.00 | 228.00 | 220.00 | 226.00 | 226.00 | 359,200 |
| 2026-06-17 | 234.00 | 246.00 | 220.00 | 222.00 | 222.00 | 1,238,800 |
| 2026-06-16 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2026-06-15 | 232.00 | 244.00 | 228.00 | 232.00 | 232.00 | 1,081,700 |
| 2026-06-12 | 218.00 | 230.00 | 218.00 | 230.00 | 230.00 | 535,000 |
| 2026-06-11 | 218.00 | 226.00 | 210.00 | 218.00 | 218.00 | 667,500 |
| 2026-06-10 | 208.00 | 226.00 | 208.00 | 212.00 | 212.00 | 1,259,700 |
| 2026-06-09 | 208.00 | 224.00 | 198.00 | 206.00 | 206.00 | 1,399,100 |
| 2026-06-08 | 212.00 | 212.00 | 190.00 | 198.00 | 198.00 | 1,334,400 |
| 2026-06-05 | 242.00 | 242.00 | 208.00 | 214.00 | 214.00 | 2,500,900 |
| 2026-06-04 | 260.00 | 260.00 | 232.00 | 240.00 | 240.00 | 5,000,200 |
| 2026-06-03 | 264.00 | 266.00 | 248.00 | 260.00 | 260.00 | 673,100 |
| 2026-06-02 | 262.00 | 272.00 | 262.00 | 264.00 | 264.00 | 550,500 |
| 2026-06-01 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2026-05-29 | 258.00 | 272.00 | 258.00 | 266.00 | 266.00 | 522,900 |
| 2026-05-28 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2026-05-27 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2026-05-26 | 262.00 | 272.00 | 258.00 | 258.00 | 258.00 | 1,196,100 |
| 2026-05-25 | 260.00 | 272.00 | 244.00 | 260.00 | 260.00 | 2,187,500 |
| 2026-05-22 | 264.00 | 266.00 | 252.00 | 260.00 | 260.00 | 715,200 |
| 2026-05-21 | 274.00 | 278.00 | 260.00 | 264.00 | 264.00 | 1,148,700 |
| 2026-05-20 | 292.00 | 292.00 | 270.00 | 274.00 | 274.00 | 2,753,200 |
| 2026-05-19 | 300.00 | 302.00 | 290.00 | 292.00 | 292.00 | 1,421,000 |
| 2026-05-18 | 298.00 | 302.00 | 292.00 | 298.00 | 298.00 | 829,800 |
| 2026-05-15 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-05-14 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-05-13 | 298.00 | 300.00 | 296.00 | 300.00 | 300.00 | 236,700 |
| 2026-05-12 | 298.00 | 306.00 | 294.00 | 298.00 | 298.00 | 414,200 |
| 2026-05-11 | 302.00 | 310.00 | 296.00 | 298.00 | 298.00 | 655,400 |
| 2026-05-08 | 310.00 | 316.00 | 302.00 | 302.00 | 302.00 | 1,801,400 |
| 2026-05-07 | 304.00 | 314.00 | 304.00 | 310.00 | 310.00 | 1,515,100 |
| 2026-05-06 | 296.00 | 306.00 | 294.00 | 306.00 | 306.00 | 635,000 |
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.