Integra Indocabinet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 870.00 | 900.00 | 870.00 | 880.00 | 870.14 | 9,630,700 |
| 2021-11-12 | 885.00 | 910.00 | 870.00 | 870.00 | 860.25 | 15,263,600 |
| 2021-11-11 | 850.00 | 905.00 | 850.00 | 885.00 | 875.08 | 25,875,900 |
| 2021-11-10 | 840.00 | 875.00 | 835.00 | 860.00 | 850.36 | 24,122,300 |
| 2021-11-09 | 815.00 | 845.00 | 790.00 | 835.00 | 825.64 | 40,303,500 |
| 2021-11-08 | 800.00 | 840.00 | 800.00 | 815.00 | 805.87 | 21,907,900 |
| 2021-11-05 | 800.00 | 815.00 | 790.00 | 800.00 | 791.03 | 36,955,000 |
| 2021-11-04 | 810.00 | 815.00 | 800.00 | 800.00 | 791.03 | 4,532,400 |
| 2021-11-03 | 800.00 | 825.00 | 800.00 | 805.00 | 795.98 | 7,865,600 |
| 2021-11-02 | 830.00 | 840.00 | 795.00 | 800.00 | 791.03 | 22,563,500 |
| 2021-11-01 | 815.00 | 855.00 | 815.00 | 825.00 | 815.75 | 26,564,900 |
| 2021-10-29 | 785.00 | 825.00 | 780.00 | 820.00 | 810.81 | 22,283,500 |
| 2021-10-28 | 785.00 | 790.00 | 770.00 | 780.00 | 771.26 | 7,684,200 |
| 2021-10-27 | 795.00 | 805.00 | 780.00 | 785.00 | 776.20 | 12,709,000 |
| 2021-10-26 | 775.00 | 800.00 | 765.00 | 795.00 | 786.09 | 22,370,300 |
| 2021-10-25 | 765.00 | 780.00 | 760.00 | 770.00 | 761.37 | 17,153,200 |
| 2021-10-22 | 725.00 | 770.00 | 715.00 | 765.00 | 756.43 | 70,195,900 |
| 2021-10-21 | 720.00 | 745.00 | 685.00 | 715.00 | 706.99 | 77,423,800 |
| 2021-10-19 | 710.00 | 720.00 | 705.00 | 715.00 | 706.99 | 15,286,600 |
| 2021-10-18 | 705.00 | 710.00 | 695.00 | 710.00 | 702.04 | 5,153,900 |
| 2021-10-15 | 710.00 | 710.00 | 700.00 | 700.00 | 692.16 | 7,622,700 |
| 2021-10-14 | 700.00 | 710.00 | 690.00 | 705.00 | 697.10 | 6,382,000 |
← NewerPage 21 of 21 · 1,222 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.