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 |
| 2025-10-17 | 480.00 | 488.00 | 454.00 | 462.00 | 462.00 | 5,198,100 |
| 2025-10-16 | 488.00 | 490.00 | 478.00 | 480.00 | 480.00 | 2,623,500 |
| 2025-10-15 | 478.00 | 505.00 | 476.00 | 478.00 | 478.00 | 7,347,700 |
| 2025-10-14 | 515.00 | 515.00 | 458.00 | 476.00 | 476.00 | 13,816,900 |
| 2025-10-13 | 480.00 | 525.00 | 480.00 | 510.00 | 510.00 | 11,462,300 |
| 2025-10-10 | 486.00 | 486.00 | 470.00 | 484.00 | 484.00 | 5,809,700 |
| 2025-10-09 | 500.00 | 510.00 | 468.00 | 486.00 | 486.00 | 15,860,700 |
| 2025-10-08 | 515.00 | 525.00 | 488.00 | 494.00 | 494.00 | 11,385,700 |
| 2025-10-07 | 545.00 | 555.00 | 510.00 | 515.00 | 515.00 | 7,635,500 |
| 2025-10-06 | 560.00 | 565.00 | 496.00 | 540.00 | 540.00 | 35,139,400 |
| 2025-10-03 | 615.00 | 620.00 | 530.00 | 545.00 | 545.00 | 43,764,500 |
| 2025-10-02 | 500.00 | 615.00 | 500.00 | 615.00 | 615.00 | 80,301,200 |
| 2025-10-01 | 466.00 | 496.00 | 448.00 | 494.00 | 494.00 | 18,872,700 |
| 2025-09-30 | 458.00 | 496.00 | 452.00 | 466.00 | 466.00 | 21,694,100 |
| 2025-09-29 | 460.00 | 470.00 | 420.00 | 442.00 | 442.00 | 19,490,800 |
| 2025-09-26 | 458.00 | 466.00 | 450.00 | 452.00 | 452.00 | 7,134,300 |
| 2025-09-25 | 430.00 | 468.00 | 424.00 | 456.00 | 456.00 | 24,734,800 |
| 2025-09-24 | 422.00 | 440.00 | 414.00 | 420.00 | 420.00 | 9,361,100 |
| 2025-09-23 | 412.00 | 426.00 | 402.00 | 418.00 | 418.00 | 7,093,500 |
| 2025-09-22 | 400.00 | 412.00 | 400.00 | 410.00 | 410.00 | 7,257,800 |
| 2025-09-19 | 408.00 | 416.00 | 398.00 | 400.00 | 400.00 | 6,461,300 |
| 2025-09-18 | 414.00 | 416.00 | 404.00 | 408.00 | 408.00 | 16,684,400 |
| 2025-09-17 | 378.00 | 436.00 | 378.00 | 412.00 | 412.00 | 52,086,300 |
| 2025-09-16 | 380.00 | 380.00 | 370.00 | 376.00 | 376.00 | 2,308,300 |
| 2025-09-15 | 358.00 | 378.00 | 358.00 | 374.00 | 374.00 | 6,542,100 |
| 2025-09-12 | 364.00 | 370.00 | 362.00 | 362.00 | 362.00 | 1,579,600 |
| 2025-09-11 | 370.00 | 382.00 | 364.00 | 364.00 | 364.00 | 2,814,000 |
| 2025-09-10 | 360.00 | 380.00 | 352.00 | 368.00 | 368.00 | 2,295,700 |
| 2025-09-09 | 362.00 | 366.00 | 352.00 | 360.00 | 360.00 | 4,535,000 |
| 2025-09-08 | 372.00 | 374.00 | 362.00 | 364.00 | 364.00 | 4,169,100 |
| 2025-09-05 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-09-04 | 378.00 | 380.00 | 362.00 | 370.00 | 370.00 | 4,986,400 |
| 2025-09-03 | 358.00 | 400.00 | 356.00 | 372.00 | 372.00 | 19,594,200 |
| 2025-09-02 | 344.00 | 366.00 | 344.00 | 356.00 | 356.00 | 4,613,000 |
| 2025-09-01 | 348.00 | 354.00 | 336.00 | 342.00 | 342.00 | 5,890,000 |
| 2025-08-29 | 372.00 | 372.00 | 346.00 | 354.00 | 354.00 | 3,348,500 |
| 2025-08-28 | 358.00 | 372.00 | 358.00 | 362.00 | 362.00 | 1,858,500 |
| 2025-08-27 | 360.00 | 378.00 | 352.00 | 360.00 | 360.00 | 4,311,400 |
| 2025-08-26 | 364.00 | 366.00 | 352.00 | 360.00 | 360.00 | 6,316,100 |
| 2025-08-25 | 376.00 | 376.00 | 340.00 | 360.00 | 360.00 | 35,641,500 |
| 2025-08-22 | 384.00 | 386.00 | 370.00 | 374.00 | 374.00 | 10,306,700 |
| 2025-08-21 | 380.00 | 386.00 | 378.00 | 384.00 | 384.00 | 3,602,000 |
| 2025-08-20 | 396.00 | 396.00 | 380.00 | 384.00 | 384.00 | 6,596,900 |
| 2025-08-19 | 380.00 | 398.00 | 380.00 | 392.00 | 392.00 | 4,050,200 |
| 2025-08-18 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2025-08-15 | 384.00 | 388.00 | 378.00 | 378.00 | 378.00 | 2,163,000 |
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.