Integra Indocabinet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 368.00 | 374.00 | 364.00 | 368.00 | 368.00 | 1,546,000 |
| 2025-05-15 | 368.00 | 376.00 | 362.00 | 370.00 | 370.00 | 4,874,800 |
| 2025-05-14 | 348.00 | 372.00 | 346.00 | 366.00 | 366.00 | 8,424,300 |
| 2025-05-09 | 354.00 | 358.00 | 342.00 | 348.00 | 348.00 | 5,569,100 |
| 2025-05-08 | 334.00 | 376.00 | 330.00 | 354.00 | 354.00 | 17,048,800 |
| 2025-05-07 | 338.00 | 338.00 | 330.00 | 330.00 | 330.00 | 4,062,700 |
| 2025-05-06 | 332.00 | 344.00 | 332.00 | 338.00 | 338.00 | 1,182,600 |
| 2025-05-05 | 344.00 | 348.00 | 334.00 | 338.00 | 338.00 | 1,309,700 |
| 2025-05-02 | 330.00 | 350.00 | 328.00 | 344.00 | 344.00 | 4,469,000 |
| 2025-04-30 | 324.00 | 340.00 | 322.00 | 330.00 | 330.00 | 9,044,800 |
| 2025-04-29 | 328.00 | 334.00 | 322.00 | 324.00 | 324.00 | 2,511,500 |
| 2025-04-28 | 320.00 | 328.00 | 314.00 | 326.00 | 326.00 | 2,965,500 |
| 2025-04-25 | 310.00 | 318.00 | 306.00 | 312.00 | 312.00 | 2,024,500 |
| 2025-04-24 | 314.00 | 314.00 | 304.00 | 306.00 | 306.00 | 2,637,200 |
| 2025-04-23 | 314.00 | 314.00 | 306.00 | 310.00 | 310.00 | 1,735,800 |
| 2025-04-22 | 302.00 | 312.00 | 302.00 | 310.00 | 310.00 | 2,168,900 |
| 2025-04-21 | 306.00 | 310.00 | 300.00 | 302.00 | 302.00 | 4,272,200 |
| 2025-04-17 | 306.00 | 314.00 | 304.00 | 306.00 | 306.00 | 1,230,300 |
| 2025-04-16 | 316.00 | 322.00 | 308.00 | 308.00 | 308.00 | 1,751,300 |
| 2025-04-15 | 316.00 | 322.00 | 312.00 | 316.00 | 316.00 | 1,758,700 |
| 2025-04-14 | 302.00 | 320.00 | 302.00 | 316.00 | 316.00 | 2,027,500 |
| 2025-04-11 | 300.00 | 302.00 | 290.00 | 298.00 | 298.00 | 2,944,400 |
| 2025-04-10 | 298.00 | 302.00 | 290.00 | 296.00 | 296.00 | 7,846,600 |
| 2025-04-09 | 292.00 | 306.00 | 284.00 | 288.00 | 288.00 | 5,683,700 |
| 2025-04-08 | 280.00 | 302.00 | 270.00 | 292.00 | 292.00 | 22,234,900 |
| 2025-03-27 | 322.00 | 326.00 | 300.00 | 316.00 | 316.00 | 7,181,700 |
| 2025-03-26 | 304.00 | 322.00 | 300.00 | 320.00 | 320.00 | 10,198,700 |
| 2025-03-25 | 316.00 | 322.00 | 300.00 | 306.00 | 306.00 | 5,805,600 |
| 2025-03-24 | 342.00 | 342.00 | 306.00 | 312.00 | 312.00 | 8,380,700 |
| 2025-03-21 | 348.00 | 352.00 | 340.00 | 340.00 | 340.00 | 2,060,500 |
| 2025-03-20 | 356.00 | 364.00 | 346.00 | 346.00 | 346.00 | 4,407,800 |
| 2025-03-19 | 376.00 | 382.00 | 352.00 | 354.00 | 354.00 | 6,124,000 |
| 2025-03-18 | 362.00 | 386.00 | 328.00 | 372.00 | 372.00 | 10,133,700 |
| 2025-03-17 | 338.00 | 370.00 | 336.00 | 362.00 | 362.00 | 5,002,400 |
| 2025-03-14 | 346.00 | 360.00 | 332.00 | 338.00 | 338.00 | 3,937,000 |
| 2025-03-13 | 358.00 | 358.00 | 344.00 | 344.00 | 344.00 | 642,300 |
| 2025-03-12 | 348.00 | 362.00 | 342.00 | 350.00 | 350.00 | 2,011,900 |
| 2025-03-11 | 348.00 | 352.00 | 340.00 | 348.00 | 348.00 | 3,362,900 |
| 2025-03-10 | 358.00 | 358.00 | 348.00 | 350.00 | 350.00 | 1,525,200 |
| 2025-03-07 | 350.00 | 360.00 | 350.00 | 358.00 | 358.00 | 2,683,400 |
| 2025-03-06 | 360.00 | 370.00 | 350.00 | 352.00 | 352.00 | 1,084,100 |
| 2025-03-05 | 348.00 | 364.00 | 346.00 | 350.00 | 350.00 | 2,194,800 |
| 2025-03-04 | 364.00 | 370.00 | 348.00 | 348.00 | 348.00 | 1,862,800 |
| 2025-03-03 | 350.00 | 370.00 | 348.00 | 364.00 | 364.00 | 4,096,100 |
| 2025-02-28 | 350.00 | 358.00 | 332.00 | 348.00 | 348.00 | 5,312,800 |
| 2025-02-27 | 376.00 | 384.00 | 352.00 | 354.00 | 354.00 | 7,054,200 |
| 2025-02-26 | 370.00 | 386.00 | 368.00 | 370.00 | 370.00 | 4,781,600 |
| 2025-02-25 | 392.00 | 392.00 | 370.00 | 372.00 | 372.00 | 6,693,400 |
| 2025-02-24 | 394.00 | 398.00 | 380.00 | 392.00 | 392.00 | 3,407,600 |
| 2025-02-21 | 400.00 | 406.00 | 394.00 | 394.00 | 394.00 | 1,988,300 |
| 2025-02-20 | 396.00 | 406.00 | 390.00 | 400.00 | 400.00 | 5,189,500 |
| 2025-02-19 | 408.00 | 420.00 | 400.00 | 400.00 | 400.00 | 7,948,100 |
| 2025-02-18 | 386.00 | 410.00 | 376.00 | 408.00 | 408.00 | 12,235,100 |
| 2025-02-17 | 382.00 | 388.00 | 380.00 | 382.00 | 382.00 | 3,666,200 |
| 2025-02-14 | 376.00 | 388.00 | 374.00 | 382.00 | 382.00 | 4,146,600 |
| 2025-02-13 | 380.00 | 386.00 | 370.00 | 370.00 | 370.00 | 6,774,700 |
| 2025-02-12 | 384.00 | 388.00 | 378.00 | 380.00 | 380.00 | 2,141,500 |
| 2025-02-11 | 390.00 | 392.00 | 378.00 | 384.00 | 384.00 | 7,806,500 |
| 2025-02-10 | 380.00 | 400.00 | 370.00 | 382.00 | 382.00 | 7,506,700 |
| 2025-02-07 | 390.00 | 390.00 | 378.00 | 380.00 | 380.00 | 2,947,500 |
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.