Integra Indocabinet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 444.00 | 525.00 | 432.00 | 505.00 | 505.00 | 8,280,400 |
| 2025-11-05 | 440.00 | 454.00 | 440.00 | 444.00 | 444.00 | 1,625,000 |
| 2025-11-04 | 460.00 | 460.00 | 446.00 | 446.00 | 446.00 | 2,288,700 |
| 2025-11-03 | 452.00 | 462.00 | 450.00 | 454.00 | 454.00 | 1,888,400 |
| 2025-10-31 | 466.00 | 466.00 | 456.00 | 456.00 | 456.00 | 2,218,700 |
| 2025-10-30 | 464.00 | 464.00 | 454.00 | 464.00 | 464.00 | 1,380,100 |
| 2025-10-29 | 454.00 | 478.00 | 450.00 | 466.00 | 466.00 | 2,501,300 |
| 2025-10-28 | 462.00 | 470.00 | 452.00 | 452.00 | 452.00 | 1,541,300 |
| 2025-10-27 | 480.00 | 480.00 | 430.00 | 454.00 | 454.00 | 13,087,700 |
| 2025-10-24 | 480.00 | 486.00 | 472.00 | 472.00 | 472.00 | 2,660,200 |
| 2025-10-23 | 482.00 | 482.00 | 474.00 | 482.00 | 482.00 | 1,935,500 |
| 2025-10-22 | 494.00 | 494.00 | 480.00 | 482.00 | 482.00 | 2,104,600 |
| 2025-10-21 | 484.00 | 505.00 | 476.00 | 492.00 | 492.00 | 5,695,100 |
| 2025-10-20 | 466.00 | 490.00 | 462.00 | 484.00 | 484.00 | 3,627,900 |
← NewerPage 5 of 5 · 254 trading days
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.