Integra Indocabinet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 298.00 | 300.00 | 290.00 | 298.00 | 298.00 | 406,600 |
| 2026-05-04 | 304.00 | 304.00 | 292.00 | 298.00 | 298.00 | 888,600 |
| 2026-05-01 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2026-04-30 | 308.00 | 308.00 | 298.00 | 304.00 | 304.00 | 421,200 |
| 2026-04-29 | 304.00 | 304.00 | 298.00 | 304.00 | 304.00 | 213,100 |
| 2026-04-28 | 306.00 | 312.00 | 302.00 | 304.00 | 304.00 | 483,600 |
| 2026-04-27 | 310.00 | 310.00 | 300.00 | 306.00 | 306.00 | 538,800 |
| 2026-04-24 | 314.00 | 314.00 | 296.00 | 302.00 | 302.00 | 3,994,300 |
| 2026-04-23 | 306.00 | 328.00 | 302.00 | 314.00 | 314.00 | 7,218,200 |
| 2026-04-22 | 310.00 | 312.00 | 304.00 | 306.00 | 306.00 | 878,900 |
| 2026-04-21 | 304.00 | 314.00 | 302.00 | 310.00 | 310.00 | 657,100 |
| 2026-04-20 | 314.00 | 318.00 | 312.00 | 312.00 | 312.00 | 534,000 |
| 2026-04-17 | 314.00 | 318.00 | 308.00 | 314.00 | 314.00 | 695,700 |
| 2026-04-16 | 316.00 | 318.00 | 308.00 | 312.00 | 312.00 | 953,800 |
| 2026-04-15 | 298.00 | 324.00 | 298.00 | 310.00 | 310.00 | 4,012,600 |
| 2026-04-14 | 294.00 | 298.00 | 292.00 | 296.00 | 296.00 | 1,505,900 |
| 2026-04-13 | 296.00 | 300.00 | 290.00 | 292.00 | 292.00 | 2,090,100 |
| 2026-04-10 | 290.00 | 298.00 | 290.00 | 296.00 | 296.00 | 1,376,000 |
| 2026-04-09 | 296.00 | 298.00 | 288.00 | 290.00 | 290.00 | 1,022,300 |
| 2026-04-08 | 294.00 | 300.00 | 286.00 | 294.00 | 294.00 | 3,583,400 |
| 2026-04-07 | 298.00 | 298.00 | 292.00 | 292.00 | 292.00 | 334,400 |
| 2026-04-06 | 294.00 | 300.00 | 294.00 | 298.00 | 298.00 | 539,000 |
| 2026-04-02 | 310.00 | 310.00 | 296.00 | 300.00 | 300.00 | 398,100 |
| 2026-04-01 | 302.00 | 310.00 | 300.00 | 300.00 | 300.00 | 393,800 |
| 2026-03-31 | 304.00 | 310.00 | 300.00 | 300.00 | 300.00 | 448,200 |
| 2026-03-30 | 306.00 | 306.00 | 298.00 | 302.00 | 302.00 | 927,900 |
| 2026-03-27 | 310.00 | 312.00 | 306.00 | 306.00 | 306.00 | 170,300 |
| 2026-03-26 | 310.00 | 314.00 | 308.00 | 310.00 | 310.00 | 156,800 |
| 2026-03-25 | 312.00 | 316.00 | 304.00 | 310.00 | 310.00 | 859,800 |
| 2026-03-17 | 312.00 | 316.00 | 304.00 | 306.00 | 306.00 | 1,473,000 |
| 2026-03-16 | 300.00 | 336.00 | 298.00 | 306.00 | 306.00 | 1,717,200 |
| 2026-03-13 | 310.00 | 310.00 | 298.00 | 300.00 | 300.00 | 1,568,100 |
| 2026-03-12 | 308.00 | 312.00 | 298.00 | 304.00 | 304.00 | 912,600 |
| 2026-03-11 | 326.00 | 338.00 | 300.00 | 308.00 | 308.00 | 8,669,900 |
| 2026-03-10 | 310.00 | 324.00 | 300.00 | 324.00 | 324.00 | 15,527,200 |
| 2026-03-09 | 320.00 | 320.00 | 298.00 | 310.00 | 310.00 | 5,284,300 |
| 2026-03-06 | 344.00 | 344.00 | 330.00 | 332.00 | 332.00 | 866,900 |
| 2026-03-05 | 332.00 | 352.00 | 332.00 | 344.00 | 344.00 | 2,388,000 |
| 2026-03-04 | 334.00 | 336.00 | 324.00 | 332.00 | 332.00 | 1,820,100 |
| 2026-03-03 | 322.00 | 344.00 | 322.00 | 334.00 | 334.00 | 2,400,100 |
| 2026-03-02 | 360.00 | 368.00 | 322.00 | 322.00 | 322.00 | 7,514,700 |
| 2026-02-27 | 362.00 | 376.00 | 356.00 | 368.00 | 368.00 | 2,472,700 |
| 2026-02-26 | 376.00 | 380.00 | 358.00 | 364.00 | 364.00 | 3,701,200 |
| 2026-02-25 | 368.00 | 378.00 | 366.00 | 370.00 | 370.00 | 3,189,900 |
| 2026-02-24 | 376.00 | 380.00 | 364.00 | 368.00 | 368.00 | 4,811,600 |
| 2026-02-23 | 388.00 | 388.00 | 372.00 | 376.00 | 376.00 | 7,937,700 |
| 2026-02-20 | 400.00 | 418.00 | 374.00 | 388.00 | 388.00 | 23,097,500 |
| 2026-02-19 | 384.00 | 422.00 | 370.00 | 388.00 | 388.00 | 23,435,200 |
| 2026-02-18 | 344.00 | 408.00 | 344.00 | 374.00 | 374.00 | 19,260,700 |
| 2026-02-13 | 338.00 | 346.00 | 336.00 | 342.00 | 342.00 | 1,266,200 |
| 2026-02-12 | 340.00 | 340.00 | 336.00 | 336.00 | 336.00 | 606,000 |
| 2026-02-11 | 340.00 | 344.00 | 338.00 | 338.00 | 338.00 | 713,300 |
| 2026-02-10 | 332.00 | 342.00 | 330.00 | 338.00 | 338.00 | 1,213,600 |
| 2026-02-09 | 334.00 | 336.00 | 314.00 | 330.00 | 330.00 | 2,715,300 |
| 2026-02-06 | 340.00 | 342.00 | 330.00 | 332.00 | 332.00 | 6,900,000 |
| 2026-02-05 | 342.00 | 346.00 | 338.00 | 342.00 | 342.00 | 1,228,200 |
| 2026-02-04 | 352.00 | 354.00 | 332.00 | 342.00 | 342.00 | 1,469,600 |
| 2026-02-03 | 330.00 | 356.00 | 324.00 | 346.00 | 346.00 | 1,913,500 |
| 2026-02-02 | 350.00 | 350.00 | 326.00 | 330.00 | 330.00 | 4,283,000 |
| 2026-01-30 | 336.00 | 358.00 | 332.00 | 352.00 | 352.00 | 8,403,600 |
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.