Integra Indocabinet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 316.00 | 326.00 | 314.00 | 322.00 | 322.00 | 8,177,500 |
| 2024-11-01 | 314.00 | 322.00 | 312.00 | 320.00 | 320.00 | 7,108,200 |
| 2024-10-31 | 328.00 | 328.00 | 312.00 | 314.00 | 314.00 | 8,845,000 |
| 2024-10-30 | 312.00 | 326.00 | 308.00 | 326.00 | 326.00 | 9,836,500 |
| 2024-10-29 | 308.00 | 322.00 | 304.00 | 312.00 | 312.00 | 4,841,200 |
| 2024-10-28 | 320.00 | 324.00 | 308.00 | 308.00 | 308.00 | 12,093,600 |
| 2024-10-25 | 326.00 | 326.00 | 316.00 | 320.00 | 320.00 | 6,257,800 |
| 2024-10-24 | 312.00 | 326.00 | 304.00 | 326.00 | 326.00 | 18,915,300 |
| 2024-10-23 | 324.00 | 330.00 | 312.00 | 312.00 | 312.00 | 14,739,900 |
| 2024-10-22 | 308.00 | 340.00 | 308.00 | 324.00 | 324.00 | 45,861,100 |
| 2024-10-21 | 310.00 | 312.00 | 300.00 | 308.00 | 308.00 | 8,864,400 |
| 2024-10-18 | 310.00 | 318.00 | 302.00 | 306.00 | 306.00 | 9,365,900 |
| 2024-10-17 | 304.00 | 310.00 | 298.00 | 306.00 | 306.00 | 10,597,100 |
| 2024-10-16 | 302.00 | 310.00 | 300.00 | 304.00 | 304.00 | 10,797,200 |
| 2024-10-15 | 308.00 | 330.00 | 296.00 | 300.00 | 300.00 | 39,555,800 |
| 2024-10-14 | 274.00 | 304.00 | 272.00 | 304.00 | 304.00 | 75,162,100 |
| 2024-10-11 | 260.00 | 260.00 | 252.00 | 254.00 | 254.00 | 1,461,200 |
| 2024-10-10 | 254.00 | 264.00 | 254.00 | 258.00 | 258.00 | 2,913,200 |
| 2024-10-09 | 254.00 | 266.00 | 252.00 | 254.00 | 254.00 | 3,371,900 |
| 2024-10-08 | 264.00 | 264.00 | 252.00 | 252.00 | 252.00 | 4,766,200 |
| 2024-10-07 | 260.00 | 276.00 | 254.00 | 260.00 | 260.00 | 43,565,400 |
| 2024-10-04 | 244.00 | 250.00 | 244.00 | 250.00 | 250.00 | 4,009,700 |
| 2024-10-03 | 244.00 | 248.00 | 244.00 | 244.00 | 244.00 | 4,350,300 |
| 2024-10-02 | 244.00 | 252.00 | 240.00 | 242.00 | 242.00 | 5,675,700 |
| 2024-10-01 | 238.00 | 246.00 | 236.00 | 244.00 | 244.00 | 4,788,300 |
| 2024-09-30 | 240.00 | 242.00 | 236.00 | 238.00 | 238.00 | 1,708,400 |
| 2024-09-27 | 238.00 | 242.00 | 238.00 | 240.00 | 240.00 | 1,579,400 |
| 2024-09-26 | 238.00 | 242.00 | 236.00 | 238.00 | 238.00 | 2,269,900 |
| 2024-09-25 | 244.00 | 246.00 | 238.00 | 238.00 | 238.00 | 2,920,000 |
| 2024-09-24 | 244.00 | 248.00 | 240.00 | 242.00 | 242.00 | 1,769,800 |
| 2024-09-23 | 250.00 | 250.00 | 242.00 | 242.00 | 242.00 | 1,451,400 |
| 2024-09-20 | 246.00 | 252.00 | 240.00 | 246.00 | 246.00 | 6,361,400 |
| 2024-09-19 | 248.00 | 250.00 | 244.00 | 246.00 | 246.00 | 3,471,000 |
| 2024-09-18 | 238.00 | 250.00 | 238.00 | 250.00 | 250.00 | 5,397,000 |
| 2024-09-17 | 238.00 | 240.00 | 232.00 | 238.00 | 238.00 | 2,521,800 |
| 2024-09-13 | 240.00 | 240.00 | 234.00 | 236.00 | 236.00 | 2,345,100 |
| 2024-09-12 | 238.00 | 242.00 | 236.00 | 240.00 | 240.00 | 1,261,200 |
| 2024-09-11 | 238.00 | 240.00 | 236.00 | 236.00 | 236.00 | 1,198,000 |
| 2024-09-10 | 238.00 | 240.00 | 232.00 | 238.00 | 238.00 | 1,889,500 |
| 2024-09-09 | 238.00 | 240.00 | 234.00 | 236.00 | 236.00 | 2,151,200 |
| 2024-09-06 | 242.00 | 242.00 | 234.00 | 238.00 | 238.00 | 1,220,100 |
| 2024-09-05 | 236.00 | 240.00 | 234.00 | 238.00 | 238.00 | 899,600 |
| 2024-09-04 | 236.00 | 238.00 | 228.00 | 236.00 | 236.00 | 2,504,100 |
| 2024-09-03 | 244.00 | 246.00 | 236.00 | 236.00 | 236.00 | 2,801,900 |
| 2024-09-02 | 242.00 | 248.00 | 238.00 | 244.00 | 244.00 | 2,152,300 |
| 2024-08-30 | 242.00 | 246.00 | 238.00 | 240.00 | 240.00 | 3,308,300 |
| 2024-08-29 | 242.00 | 246.00 | 240.00 | 240.00 | 240.00 | 1,652,400 |
| 2024-08-28 | 248.00 | 248.00 | 240.00 | 244.00 | 244.00 | 2,362,000 |
| 2024-08-27 | 240.00 | 246.00 | 234.00 | 246.00 | 246.00 | 5,242,000 |
| 2024-08-26 | 244.00 | 248.00 | 240.00 | 240.00 | 240.00 | 5,921,900 |
| 2024-08-23 | 244.00 | 248.00 | 242.00 | 244.00 | 244.00 | 4,307,600 |
| 2024-08-22 | 250.00 | 250.00 | 240.00 | 244.00 | 244.00 | 5,005,800 |
| 2024-08-21 | 248.00 | 254.00 | 242.00 | 248.00 | 248.00 | 5,199,700 |
| 2024-08-20 | 264.00 | 268.00 | 246.00 | 248.00 | 248.00 | 21,963,700 |
| 2024-08-19 | 232.00 | 268.00 | 232.00 | 260.00 | 260.00 | 46,142,600 |
| 2024-08-16 | 226.00 | 234.00 | 226.00 | 232.00 | 232.00 | 3,047,000 |
| 2024-08-15 | 228.00 | 234.00 | 226.00 | 226.00 | 226.00 | 5,932,200 |
| 2024-08-14 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | 2,625,700 |
| 2024-08-13 | 224.00 | 234.00 | 222.00 | 224.00 | 224.00 | 5,193,100 |
| 2024-08-12 | 218.00 | 226.00 | 218.00 | 222.00 | 222.00 | 3,010,400 |
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.