Integra Indocabinet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 396.00 | 398.00 | 368.00 | 386.00 | 386.00 | 7,113,200 |
| 2025-02-05 | 404.00 | 404.00 | 392.00 | 392.00 | 392.00 | 2,723,100 |
| 2025-02-04 | 400.00 | 404.00 | 382.00 | 400.00 | 400.00 | 25,085,500 |
| 2025-02-03 | 404.00 | 404.00 | 386.00 | 400.00 | 400.00 | 10,034,700 |
| 2025-01-31 | 402.00 | 414.00 | 396.00 | 400.00 | 400.00 | 11,468,400 |
| 2025-01-30 | 388.00 | 408.00 | 386.00 | 404.00 | 404.00 | 23,000,400 |
| 2025-01-24 | 392.00 | 398.00 | 370.00 | 384.00 | 384.00 | 16,534,300 |
| 2025-01-23 | 370.00 | 398.00 | 370.00 | 390.00 | 390.00 | 34,571,700 |
| 2025-01-22 | 360.00 | 372.00 | 352.00 | 366.00 | 366.00 | 7,672,300 |
| 2025-01-21 | 370.00 | 372.00 | 340.00 | 358.00 | 358.00 | 27,949,400 |
| 2025-01-20 | 306.00 | 340.00 | 302.00 | 338.00 | 338.00 | 16,005,800 |
| 2025-01-17 | 306.00 | 310.00 | 306.00 | 306.00 | 306.00 | 3,510,100 |
| 2025-01-16 | 308.00 | 310.00 | 306.00 | 306.00 | 306.00 | 3,289,600 |
| 2025-01-15 | 310.00 | 328.00 | 306.00 | 308.00 | 308.00 | 14,139,200 |
| 2025-01-14 | 308.00 | 310.00 | 300.00 | 308.00 | 308.00 | 3,906,900 |
| 2025-01-13 | 308.00 | 312.00 | 308.00 | 308.00 | 308.00 | 1,646,000 |
| 2025-01-10 | 312.00 | 316.00 | 306.00 | 308.00 | 308.00 | 1,618,900 |
| 2025-01-09 | 314.00 | 318.00 | 312.00 | 312.00 | 312.00 | 5,478,800 |
| 2025-01-08 | 316.00 | 316.00 | 310.00 | 314.00 | 314.00 | 1,843,900 |
| 2025-01-07 | 320.00 | 326.00 | 316.00 | 316.00 | 316.00 | 8,392,700 |
| 2025-01-06 | 328.00 | 328.00 | 310.00 | 320.00 | 320.00 | 1,809,700 |
| 2025-01-03 | 320.00 | 320.00 | 314.00 | 316.00 | 316.00 | 1,405,400 |
| 2025-01-02 | 328.00 | 328.00 | 318.00 | 320.00 | 320.00 | 4,653,300 |
| 2024-12-30 | 308.00 | 334.00 | 308.00 | 328.00 | 328.00 | 6,280,800 |
| 2024-12-27 | 310.00 | 312.00 | 298.00 | 308.00 | 308.00 | 654,700 |
| 2024-12-24 | 304.00 | 310.00 | 298.00 | 304.00 | 304.00 | 958,400 |
| 2024-12-23 | 298.00 | 314.00 | 298.00 | 304.00 | 304.00 | 4,583,100 |
| 2024-12-20 | 302.00 | 312.00 | 296.00 | 298.00 | 298.00 | 13,022,100 |
| 2024-12-19 | 316.00 | 316.00 | 296.00 | 302.00 | 302.00 | 6,734,300 |
| 2024-12-18 | 312.00 | 326.00 | 306.00 | 316.00 | 316.00 | 6,116,300 |
| 2024-12-17 | 326.00 | 328.00 | 306.00 | 308.00 | 308.00 | 7,481,000 |
| 2024-12-16 | 346.00 | 346.00 | 322.00 | 326.00 | 326.00 | 5,784,000 |
| 2024-12-13 | 350.00 | 360.00 | 346.00 | 346.00 | 346.00 | 2,050,700 |
| 2024-12-12 | 350.00 | 354.00 | 344.00 | 350.00 | 350.00 | 2,262,600 |
| 2024-12-11 | 368.00 | 368.00 | 346.00 | 346.00 | 346.00 | 9,202,400 |
| 2024-12-10 | 348.00 | 362.00 | 344.00 | 360.00 | 360.00 | 7,538,600 |
| 2024-12-09 | 350.00 | 360.00 | 342.00 | 346.00 | 346.00 | 5,452,100 |
| 2024-12-06 | 352.00 | 368.00 | 340.00 | 346.00 | 346.00 | 9,473,400 |
| 2024-12-05 | 354.00 | 358.00 | 338.00 | 346.00 | 346.00 | 4,195,300 |
| 2024-12-04 | 314.00 | 386.00 | 312.00 | 350.00 | 350.00 | 45,269,700 |
| 2024-12-03 | 314.00 | 328.00 | 312.00 | 314.00 | 314.00 | 5,451,900 |
| 2024-12-02 | 320.00 | 324.00 | 306.00 | 312.00 | 312.00 | 3,827,800 |
| 2024-11-29 | 334.00 | 334.00 | 316.00 | 320.00 | 320.00 | 3,190,300 |
| 2024-11-28 | 334.00 | 342.00 | 330.00 | 332.00 | 332.00 | 2,783,400 |
| 2024-11-26 | 354.00 | 362.00 | 328.00 | 334.00 | 334.00 | 10,646,400 |
| 2024-11-25 | 294.00 | 366.00 | 282.00 | 350.00 | 350.00 | 52,335,100 |
| 2024-11-22 | 300.00 | 302.00 | 290.00 | 294.00 | 294.00 | 4,832,800 |
| 2024-11-21 | 294.00 | 300.00 | 292.00 | 298.00 | 298.00 | 1,648,500 |
| 2024-11-20 | 294.00 | 304.00 | 292.00 | 292.00 | 292.00 | 2,181,900 |
| 2024-11-19 | 304.00 | 304.00 | 292.00 | 294.00 | 294.00 | 1,653,400 |
| 2024-11-18 | 300.00 | 314.00 | 296.00 | 302.00 | 302.00 | 12,069,200 |
| 2024-11-15 | 298.00 | 300.00 | 292.00 | 292.00 | 292.00 | 1,055,300 |
| 2024-11-14 | 300.00 | 308.00 | 298.00 | 298.00 | 298.00 | 2,294,100 |
| 2024-11-13 | 302.00 | 306.00 | 296.00 | 302.00 | 302.00 | 1,657,200 |
| 2024-11-12 | 300.00 | 304.00 | 276.00 | 300.00 | 300.00 | 5,484,000 |
| 2024-11-11 | 304.00 | 308.00 | 292.00 | 298.00 | 298.00 | 5,929,000 |
| 2024-11-08 | 312.00 | 312.00 | 302.00 | 304.00 | 304.00 | 3,575,800 |
| 2024-11-07 | 316.00 | 320.00 | 308.00 | 312.00 | 312.00 | 2,080,900 |
| 2024-11-06 | 320.00 | 324.00 | 312.00 | 316.00 | 316.00 | 4,332,000 |
| 2024-11-05 | 322.00 | 322.00 | 298.00 | 318.00 | 318.00 | 10,141,600 |
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.