Integra Indocabinet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 760.00 | 775.00 | 755.00 | 765.00 | 756.43 | 4,036,400 |
| 2022-02-04 | 780.00 | 790.00 | 765.00 | 765.00 | 756.43 | 8,465,600 |
| 2022-02-03 | 780.00 | 785.00 | 770.00 | 780.00 | 771.26 | 1,936,500 |
| 2022-02-02 | 780.00 | 795.00 | 770.00 | 775.00 | 766.31 | 4,274,100 |
| 2022-01-31 | 775.00 | 785.00 | 770.00 | 780.00 | 771.26 | 6,451,500 |
| 2022-01-28 | 780.00 | 790.00 | 770.00 | 775.00 | 766.31 | 6,308,500 |
| 2022-01-27 | 800.00 | 800.00 | 765.00 | 770.00 | 761.37 | 5,654,200 |
| 2022-01-26 | 780.00 | 805.00 | 775.00 | 785.00 | 776.20 | 12,409,500 |
| 2022-01-25 | 840.00 | 840.00 | 780.00 | 780.00 | 771.26 | 16,377,600 |
| 2022-01-24 | 835.00 | 845.00 | 830.00 | 835.00 | 825.64 | 1,365,700 |
| 2022-01-21 | 855.00 | 860.00 | 830.00 | 835.00 | 825.64 | 4,534,800 |
| 2022-01-20 | 855.00 | 860.00 | 845.00 | 855.00 | 845.42 | 2,897,900 |
| 2022-01-19 | 850.00 | 860.00 | 840.00 | 855.00 | 845.42 | 3,002,300 |
| 2022-01-18 | 855.00 | 860.00 | 830.00 | 850.00 | 840.47 | 3,781,000 |
| 2022-01-17 | 870.00 | 885.00 | 830.00 | 840.00 | 830.59 | 11,890,600 |
| 2022-01-14 | 845.00 | 865.00 | 835.00 | 865.00 | 855.31 | 5,747,200 |
| 2022-01-13 | 820.00 | 840.00 | 815.00 | 840.00 | 830.59 | 4,119,300 |
| 2022-01-12 | 815.00 | 840.00 | 810.00 | 820.00 | 810.81 | 14,546,500 |
| 2022-01-11 | 830.00 | 835.00 | 805.00 | 810.00 | 800.92 | 14,252,200 |
| 2022-01-10 | 770.00 | 845.00 | 750.00 | 840.00 | 830.59 | 45,112,800 |
| 2022-01-07 | 760.00 | 780.00 | 760.00 | 765.00 | 756.43 | 5,603,000 |
| 2022-01-06 | 780.00 | 795.00 | 760.00 | 760.00 | 751.48 | 4,178,700 |
| 2022-01-05 | 820.00 | 835.00 | 770.00 | 780.00 | 771.26 | 10,863,800 |
| 2022-01-04 | 840.00 | 875.00 | 815.00 | 820.00 | 810.81 | 13,010,800 |
| 2022-01-03 | 840.00 | 850.00 | 825.00 | 840.00 | 830.59 | 2,754,700 |
| 2021-12-30 | 830.00 | 850.00 | 810.00 | 840.00 | 830.59 | 16,562,600 |
| 2021-12-29 | 790.00 | 825.00 | 755.00 | 825.00 | 815.75 | 11,617,000 |
| 2021-12-28 | 810.00 | 820.00 | 795.00 | 795.00 | 786.09 | 1,601,000 |
| 2021-12-27 | 805.00 | 810.00 | 795.00 | 810.00 | 800.92 | 1,397,900 |
| 2021-12-24 | 820.00 | 825.00 | 805.00 | 805.00 | 795.98 | 2,330,500 |
| 2021-12-23 | 820.00 | 825.00 | 805.00 | 815.00 | 805.87 | 2,816,200 |
| 2021-12-22 | 835.00 | 850.00 | 810.00 | 815.00 | 805.87 | 6,859,100 |
| 2021-12-21 | 800.00 | 840.00 | 800.00 | 835.00 | 825.64 | 16,748,900 |
| 2021-12-20 | 795.00 | 805.00 | 785.00 | 805.00 | 795.98 | 3,614,000 |
| 2021-12-17 | 785.00 | 810.00 | 785.00 | 795.00 | 786.09 | 4,126,600 |
| 2021-12-16 | 805.00 | 850.00 | 780.00 | 785.00 | 776.20 | 18,554,900 |
| 2021-12-15 | 790.00 | 810.00 | 790.00 | 805.00 | 795.98 | 3,784,000 |
| 2021-12-14 | 800.00 | 810.00 | 780.00 | 790.00 | 781.15 | 3,882,300 |
| 2021-12-13 | 805.00 | 815.00 | 795.00 | 800.00 | 791.03 | 5,477,900 |
| 2021-12-10 | 760.00 | 820.00 | 755.00 | 800.00 | 791.03 | 17,558,800 |
| 2021-12-09 | 760.00 | 765.00 | 730.00 | 755.00 | 746.54 | 28,810,500 |
| 2021-12-08 | 760.00 | 770.00 | 750.00 | 760.00 | 751.48 | 1,542,900 |
| 2021-12-07 | 750.00 | 775.00 | 750.00 | 760.00 | 751.48 | 3,535,100 |
| 2021-12-06 | 775.00 | 780.00 | 740.00 | 750.00 | 741.59 | 4,935,900 |
| 2021-12-03 | 780.00 | 790.00 | 765.00 | 775.00 | 766.31 | 5,325,600 |
| 2021-12-02 | 725.00 | 780.00 | 720.00 | 780.00 | 771.26 | 9,500,300 |
| 2021-12-01 | 730.00 | 735.00 | 710.00 | 720.00 | 711.93 | 25,641,000 |
| 2021-11-30 | 740.00 | 755.00 | 720.00 | 735.00 | 726.76 | 8,872,100 |
| 2021-11-29 | 750.00 | 755.00 | 730.00 | 740.00 | 731.71 | 10,652,200 |
| 2021-11-26 | 775.00 | 780.00 | 735.00 | 750.00 | 741.59 | 8,246,700 |
| 2021-11-25 | 820.00 | 820.00 | 775.00 | 775.00 | 766.31 | 17,349,100 |
| 2021-11-24 | 825.00 | 835.00 | 820.00 | 820.00 | 810.81 | 2,944,300 |
| 2021-11-23 | 845.00 | 850.00 | 825.00 | 825.00 | 815.75 | 7,143,400 |
| 2021-11-22 | 850.00 | 860.00 | 835.00 | 845.00 | 835.53 | 5,117,900 |
| 2021-11-19 | 855.00 | 865.00 | 845.00 | 850.00 | 840.47 | 4,600,400 |
| 2021-11-18 | 850.00 | 875.00 | 850.00 | 850.00 | 840.47 | 5,605,400 |
| 2021-11-17 | 835.00 | 860.00 | 810.00 | 850.00 | 840.47 | 12,228,500 |
| 2021-11-16 | 885.00 | 890.00 | 830.00 | 835.00 | 825.64 | 14,560,300 |
| 2021-11-15 | 870.00 | 900.00 | 870.00 | 880.00 | 870.14 | 9,630,700 |
| 2021-11-12 | 885.00 | 910.00 | 870.00 | 870.00 | 860.25 | 15,263,600 |
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.