Integra Indocabinet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 145.00 | 162.00 | 145.00 | 161.00 | 161.00 | 1,276,400 |
| 2026-10-19 | 154.00 | 154.00 | 144.00 | 150.00 | 150.00 | 7,086,300 |
| 2026-10-16 | 172.00 | 172.00 | 152.00 | 154.00 | 154.00 | 8,680,900 |
| 2026-10-15 | 183.00 | 183.00 | 177.00 | 178.00 | 178.00 | 1,709,600 |
| 2026-10-14 | 183.00 | 184.00 | 177.00 | 183.00 | 183.00 | 1,546,000 |
| 2026-10-13 | 178.00 | 183.00 | 176.00 | 181.00 | 181.00 | 930,000 |
| 2026-10-12 | 185.00 | 185.00 | 175.00 | 181.00 | 181.00 | 1,567,700 |
| 2026-10-09 | 186.00 | 186.00 | 182.00 | 185.00 | 185.00 | 263,100 |
| 2026-10-08 | 188.00 | 188.00 | 182.00 | 185.00 | 185.00 | 684,300 |
| 2026-10-07 | 187.00 | 190.00 | 185.00 | 188.00 | 188.00 | 738,900 |
| 2026-10-06 | 180.00 | 188.00 | 180.00 | 186.00 | 186.00 | 1,749,300 |
| 2026-10-05 | 179.00 | 181.00 | 176.00 | 179.00 | 179.00 | 1,693,800 |
| 2026-10-02 | 192.00 | 194.00 | 173.00 | 176.00 | 176.00 | 14,546,800 |
| 2026-10-01 | 196.00 | 198.00 | 183.00 | 192.00 | 192.00 | 4,140,500 |
| 2026-09-30 | 191.00 | 202.00 | 189.00 | 194.00 | 194.00 | 3,421,500 |
| 2026-09-29 | 184.00 | 189.00 | 180.00 | 189.00 | 189.00 | 1,921,500 |
| 2026-09-28 | 190.00 | 190.00 | 182.00 | 186.00 | 186.00 | 2,103,900 |
| 2026-09-25 | 194.00 | 195.00 | 188.00 | 190.00 | 190.00 | 3,336,600 |
| 2026-09-24 | 196.00 | 198.00 | 193.00 | 194.00 | 194.00 | 853,200 |
| 2026-09-23 | 193.00 | 198.00 | 190.00 | 195.00 | 195.00 | 1,575,200 |
| 2026-09-22 | 198.00 | 198.00 | 192.00 | 193.00 | 193.00 | 2,321,700 |
| 2026-09-21 | 196.00 | 198.00 | 195.00 | 197.00 | 197.00 | 2,182,500 |
Page 1 of 1 · 22 trading days
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.