Integra Indocabinet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 328.00 | 346.00 | 300.00 | 332.00 | 332.00 | 8,618,400 |
| 2026-01-28 | 350.00 | 352.00 | 310.00 | 330.00 | 330.00 | 10,732,100 |
| 2026-01-27 | 352.00 | 358.00 | 348.00 | 352.00 | 352.00 | 3,229,400 |
| 2026-01-26 | 360.00 | 362.00 | 352.00 | 354.00 | 354.00 | 2,639,300 |
| 2026-01-23 | 360.00 | 362.00 | 352.00 | 360.00 | 360.00 | 1,836,500 |
| 2026-01-22 | 356.00 | 362.00 | 352.00 | 360.00 | 360.00 | 2,117,600 |
| 2026-01-21 | 356.00 | 364.00 | 352.00 | 356.00 | 356.00 | 3,443,900 |
| 2026-01-20 | 364.00 | 372.00 | 364.00 | 366.00 | 366.00 | 1,815,500 |
| 2026-01-19 | 362.00 | 364.00 | 358.00 | 362.00 | 362.00 | 1,852,700 |
| 2026-01-16 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0 |
| 2026-01-15 | 356.00 | 368.00 | 356.00 | 362.00 | 362.00 | 2,314,200 |
| 2026-01-14 | 364.00 | 370.00 | 352.00 | 366.00 | 366.00 | 1,937,500 |
| 2026-01-13 | 370.00 | 376.00 | 356.00 | 364.00 | 364.00 | 5,781,100 |
| 2026-01-12 | 378.00 | 382.00 | 364.00 | 370.00 | 370.00 | 5,379,000 |
| 2026-01-09 | 372.00 | 378.00 | 364.00 | 376.00 | 376.00 | 1,450,500 |
| 2026-01-08 | 382.00 | 382.00 | 370.00 | 372.00 | 372.00 | 2,937,300 |
| 2026-01-07 | 378.00 | 382.00 | 376.00 | 376.00 | 376.00 | 1,601,500 |
| 2026-01-06 | 384.00 | 384.00 | 374.00 | 378.00 | 378.00 | 3,992,600 |
| 2026-01-05 | 380.00 | 386.00 | 378.00 | 382.00 | 382.00 | 2,991,200 |
| 2026-01-02 | 378.00 | 392.00 | 376.00 | 378.00 | 378.00 | 1,341,100 |
| 2026-01-01 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2025-12-31 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2025-12-30 | 390.00 | 400.00 | 372.00 | 378.00 | 378.00 | 3,426,400 |
| 2025-12-29 | 352.00 | 402.00 | 346.00 | 386.00 | 386.00 | 16,001,500 |
| 2025-12-26 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-12-25 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-12-24 | 352.00 | 358.00 | 350.00 | 350.00 | 350.00 | 1,609,300 |
| 2025-12-23 | 362.00 | 362.00 | 348.00 | 352.00 | 352.00 | 4,488,900 |
| 2025-12-22 | 368.00 | 370.00 | 352.00 | 362.00 | 362.00 | 4,797,700 |
| 2025-12-19 | 372.00 | 374.00 | 368.00 | 368.00 | 368.00 | 2,050,000 |
| 2025-12-18 | 374.00 | 378.00 | 370.00 | 372.00 | 372.00 | 1,802,800 |
| 2025-12-17 | 376.00 | 380.00 | 374.00 | 374.00 | 374.00 | 2,548,600 |
| 2025-12-16 | 380.00 | 386.00 | 376.00 | 376.00 | 376.00 | 1,569,300 |
| 2025-12-15 | 392.00 | 392.00 | 370.00 | 378.00 | 378.00 | 3,584,400 |
| 2025-12-12 | 392.00 | 410.00 | 380.00 | 388.00 | 388.00 | 7,077,500 |
| 2025-12-11 | 374.00 | 406.00 | 370.00 | 380.00 | 380.00 | 16,721,900 |
| 2025-12-10 | 382.00 | 382.00 | 370.00 | 374.00 | 374.00 | 4,930,000 |
| 2025-12-09 | 386.00 | 394.00 | 376.00 | 380.00 | 380.00 | 5,535,400 |
| 2025-12-08 | 400.00 | 402.00 | 384.00 | 386.00 | 386.00 | 10,437,000 |
| 2025-12-05 | 374.00 | 396.00 | 374.00 | 394.00 | 394.00 | 17,628,100 |
| 2025-12-04 | 364.00 | 374.00 | 364.00 | 370.00 | 370.00 | 3,086,600 |
| 2025-12-03 | 376.00 | 376.00 | 360.00 | 364.00 | 364.00 | 5,844,900 |
| 2025-12-02 | 376.00 | 388.00 | 366.00 | 374.00 | 374.00 | 7,086,500 |
| 2025-12-01 | 360.00 | 378.00 | 358.00 | 374.00 | 374.00 | 4,889,700 |
| 2025-11-28 | 374.00 | 374.00 | 360.00 | 360.00 | 360.00 | 9,603,000 |
| 2025-11-27 | 390.00 | 392.00 | 366.00 | 372.00 | 372.00 | 12,237,900 |
| 2025-11-26 | 380.00 | 400.00 | 376.00 | 386.00 | 386.00 | 12,166,700 |
| 2025-11-25 | 378.00 | 384.00 | 372.00 | 380.00 | 380.00 | 8,912,400 |
| 2025-11-24 | 390.00 | 394.00 | 376.00 | 378.00 | 378.00 | 14,314,800 |
| 2025-11-21 | 392.00 | 398.00 | 386.00 | 386.00 | 386.00 | 4,328,400 |
| 2025-11-20 | 402.00 | 402.00 | 386.00 | 390.00 | 390.00 | 13,720,400 |
| 2025-11-19 | 416.00 | 416.00 | 396.00 | 402.00 | 402.00 | 11,134,200 |
| 2025-11-18 | 416.00 | 426.00 | 416.00 | 416.00 | 416.00 | 2,391,900 |
| 2025-11-17 | 426.00 | 426.00 | 416.00 | 416.00 | 416.00 | 2,510,900 |
| 2025-11-14 | 422.00 | 436.00 | 416.00 | 426.00 | 426.00 | 4,383,100 |
| 2025-11-13 | 426.00 | 426.00 | 408.00 | 420.00 | 420.00 | 8,242,200 |
| 2025-11-12 | 440.00 | 440.00 | 418.00 | 422.00 | 422.00 | 14,366,400 |
| 2025-11-11 | 440.00 | 446.00 | 432.00 | 436.00 | 436.00 | 5,965,100 |
| 2025-11-10 | 448.00 | 448.00 | 436.00 | 438.00 | 438.00 | 8,253,300 |
| 2025-11-07 | 486.00 | 490.00 | 446.00 | 448.00 | 448.00 | 18,858,800 |
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.