Integra Indocabinet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 388.00 | 392.00 | 378.00 | 384.00 | 384.00 | 5,187,600 |
| 2025-08-13 | 392.00 | 396.00 | 384.00 | 386.00 | 386.00 | 2,519,500 |
| 2025-08-12 | 396.00 | 400.00 | 386.00 | 392.00 | 392.00 | 3,546,900 |
| 2025-08-11 | 396.00 | 396.00 | 390.00 | 392.00 | 392.00 | 1,493,000 |
| 2025-08-08 | 390.00 | 394.00 | 382.00 | 394.00 | 394.00 | 1,880,600 |
| 2025-08-07 | 396.00 | 396.00 | 384.00 | 390.00 | 390.00 | 1,707,500 |
| 2025-08-06 | 390.00 | 396.00 | 388.00 | 392.00 | 392.00 | 1,198,300 |
| 2025-08-05 | 404.00 | 404.00 | 388.00 | 390.00 | 390.00 | 2,344,900 |
| 2025-08-04 | 400.00 | 406.00 | 392.00 | 400.00 | 400.00 | 3,623,100 |
| 2025-08-01 | 390.00 | 406.00 | 390.00 | 400.00 | 400.00 | 4,766,500 |
| 2025-07-31 | 404.00 | 408.00 | 390.00 | 390.00 | 390.00 | 4,156,700 |
| 2025-07-30 | 420.00 | 422.00 | 400.00 | 404.00 | 404.00 | 5,029,100 |
| 2025-07-29 | 422.00 | 424.00 | 414.00 | 418.00 | 418.00 | 1,916,900 |
| 2025-07-28 | 410.00 | 422.00 | 410.00 | 420.00 | 420.00 | 4,138,900 |
| 2025-07-25 | 408.00 | 408.00 | 400.00 | 406.00 | 406.00 | 2,209,300 |
| 2025-07-24 | 410.00 | 416.00 | 408.00 | 408.00 | 408.00 | 2,177,900 |
| 2025-07-23 | 416.00 | 418.00 | 402.00 | 408.00 | 408.00 | 4,186,100 |
| 2025-07-22 | 430.00 | 430.00 | 410.00 | 414.00 | 414.00 | 4,383,300 |
| 2025-07-21 | 424.00 | 440.00 | 420.00 | 430.00 | 430.00 | 10,465,500 |
| 2025-07-18 | 418.00 | 424.00 | 406.00 | 420.00 | 420.00 | 7,171,700 |
| 2025-07-17 | 412.00 | 422.00 | 410.00 | 416.00 | 416.00 | 4,905,800 |
| 2025-07-16 | 396.00 | 420.00 | 388.00 | 412.00 | 412.00 | 19,386,800 |
| 2025-07-15 | 396.00 | 396.00 | 378.00 | 380.00 | 380.00 | 7,677,800 |
| 2025-07-14 | 378.00 | 406.00 | 372.00 | 396.00 | 396.00 | 11,383,100 |
| 2025-07-11 | 380.00 | 384.00 | 372.00 | 372.00 | 372.00 | 2,219,000 |
| 2025-07-10 | 368.00 | 400.00 | 362.00 | 376.00 | 376.00 | 6,402,700 |
| 2025-07-09 | 376.00 | 392.00 | 368.00 | 368.00 | 368.00 | 5,444,900 |
| 2025-07-08 | 360.00 | 400.00 | 360.00 | 378.00 | 378.00 | 6,099,200 |
| 2025-07-07 | 370.00 | 370.00 | 360.00 | 362.00 | 362.00 | 632,700 |
| 2025-07-04 | 364.00 | 374.00 | 364.00 | 368.00 | 368.00 | 478,000 |
| 2025-07-03 | 366.00 | 370.00 | 362.00 | 362.00 | 362.00 | 850,100 |
| 2025-07-02 | 364.00 | 378.00 | 360.00 | 366.00 | 366.00 | 1,518,300 |
| 2025-07-01 | 358.00 | 378.00 | 358.00 | 366.00 | 366.00 | 929,500 |
| 2025-06-30 | 354.00 | 362.00 | 354.00 | 358.00 | 358.00 | 1,016,000 |
| 2025-06-26 | 356.00 | 360.00 | 352.00 | 354.00 | 354.00 | 1,108,900 |
| 2025-06-25 | 360.00 | 380.00 | 344.00 | 354.00 | 354.00 | 3,000,600 |
| 2025-06-24 | 356.00 | 372.00 | 354.00 | 360.00 | 360.00 | 2,126,700 |
| 2025-06-23 | 354.00 | 380.00 | 330.00 | 354.00 | 354.00 | 6,515,900 |
| 2025-06-20 | 370.00 | 380.00 | 354.00 | 360.00 | 360.00 | 1,061,600 |
| 2025-06-19 | 378.00 | 382.00 | 368.00 | 370.00 | 370.00 | 1,693,700 |
| 2025-06-18 | 394.00 | 398.00 | 364.00 | 372.00 | 372.00 | 4,606,900 |
| 2025-06-17 | 392.00 | 400.00 | 386.00 | 392.00 | 392.00 | 2,914,200 |
| 2025-06-16 | 386.00 | 400.00 | 380.00 | 392.00 | 392.00 | 3,398,500 |
| 2025-06-13 | 400.00 | 400.00 | 380.00 | 386.00 | 386.00 | 2,610,700 |
| 2025-06-12 | 404.00 | 408.00 | 396.00 | 400.00 | 400.00 | 2,712,200 |
| 2025-06-11 | 384.00 | 408.00 | 382.00 | 402.00 | 402.00 | 9,332,000 |
| 2025-06-10 | 356.00 | 400.00 | 356.00 | 384.00 | 384.00 | 14,924,200 |
| 2025-06-05 | 350.00 | 368.00 | 344.00 | 358.00 | 358.00 | 3,158,500 |
| 2025-06-04 | 352.00 | 364.00 | 338.00 | 352.00 | 352.00 | 3,280,500 |
| 2025-06-03 | 360.00 | 374.00 | 348.00 | 354.00 | 354.00 | 5,216,300 |
| 2025-06-02 | 368.00 | 372.00 | 356.00 | 362.00 | 362.00 | 1,396,500 |
| 2025-05-28 | 382.00 | 382.00 | 366.00 | 366.00 | 366.00 | 2,435,300 |
| 2025-05-27 | 380.00 | 386.00 | 364.00 | 386.00 | 386.00 | 2,764,700 |
| 2025-05-26 | 386.00 | 388.00 | 374.00 | 378.00 | 378.00 | 4,684,800 |
| 2025-05-23 | 370.00 | 386.00 | 368.00 | 386.00 | 386.00 | 3,206,200 |
| 2025-05-22 | 382.00 | 388.00 | 370.00 | 374.00 | 374.00 | 2,175,100 |
| 2025-05-21 | 364.00 | 388.00 | 364.00 | 382.00 | 382.00 | 2,618,300 |
| 2025-05-20 | 368.00 | 388.00 | 360.00 | 366.00 | 366.00 | 5,127,000 |
| 2025-05-19 | 372.00 | 376.00 | 366.00 | 368.00 | 368.00 | 1,317,400 |
| 2025-05-16 | 368.00 | 374.00 | 364.00 | 368.00 | 368.00 | 1,546,000 |
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.